{"t":"ZVRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-16",188.0,197.28,177.28,179.2,175363.0],["2015-04-17",176.96,181.76,176.0,177.6,11263.0],["2015-04-20",180.0,180.0,176.624,178.0,1606.0],["2015-04-21",177.76,179.488,176.0,176.96,7356.0],["2015-04-22",176.8,178.56,175.84,176.8,6300.0],["2015-04-23",178.56,178.56,176.0,177.44,1056.0],["2015-04-24",176.0,178.56,176.0,176.8,531.0],["2015-04-27",177.28,177.984,174.4,176.0,9381.0],["2015-04-28",176.0,187.52,176.0,176.064,6975.0],["2015-04-29",176.16,182.56,175.2,177.6,5175.0],["2015-04-30",177.76,177.76,176.0,176.64,1081.0],["2015-05-01",177.28,183.04,177.28,181.28,5475.0],["2015-05-04",182.08,183.2,178.944,179.84,2394.0],["2015-05-05",180.8,181.68,176.352,180.8,1075.0],["2015-05-06",181.6,181.92,179.536,181.6,944.0],["2015-05-07",180.48,184.8,180.48,182.32,563.0],["2015-05-08",183.024,195.216,183.024,192.8,8731.0],["2015-05-11",199.68,203.84,194.88,200.0,5669.0],["2015-05-12",200.16,201.6,176.0,185.28,2781.0],["2015-05-13",184.8,197.84,184.8,194.32,2806.0],["2015-05-14",193.6,205.6,190.56,199.2,800.0],["2015-05-15",200.32,201.76,194.08,200.0,781.0],["2015-05-18",197.92,200.8,192.8,192.8,1881.0],["2015-05-19",195.84,195.84,178.88,183.68,7406.0],["2015-05-20",182.08,184.8,178.88,184.32,5519.0],["2015-05-21",182.4,190.08,182.4,189.92,2169.0],["2015-05-22",188.32,191.52,180.128,187.2,5106.0],["2015-05-26",186.56,192.64,180.16,189.6,3494.0],["2015-05-27",190.4,190.4,180.32,182.56,850.0],["2015-05-28",180.32,191.84,180.0,184.48,6794.0],["2015-05-29",181.44,202.4,180.64,197.12,5313.0],["2015-06-01",196.32,222.08,190.88,207.04,6088.0],["2015-06-02",211.04,212.16,196.0,209.44,3150.0],["2015-06-03",201.6,221.12,198.88,209.92,16256.0],["2015-06-04",209.12,237.28,207.84,230.08,7138.0],["2015-06-05",229.44,236.64,213.12,227.84,18019.0],["2015-06-08",230.24,249.44,221.76,234.72,14281.0],["2015-06-09",237.12,237.12,228.16,233.28,1194.0],["2015-06-10",235.04,286.56,235.04,251.84,2888.0],["2015-06-11",256.16,263.52,248.0,251.68,2488.0],["2015-06-12",257.92,272.0,257.92,264.16,2181.0],["2015-06-15",268.96,287.2,241.6,268.0,8838.0],["2015-06-16",271.84,272.0,258.56,260.32,7331.0],["2015-06-17",260.32,300.032,257.968,294.08,22588.0],["2015-06-18",293.44,308.16,292.8,304.8,9381.0],["2015-06-19",308.0,309.6,290.4,292.0,20063.0],["2015-06-22",293.6,321.28,293.6,312.96,7256.0],["2015-06-23",308.64,317.12,304.0,312.16,1781.0],["2015-06-24",311.84,311.84,292.32,292.96,1038.0],["2015-06-25",293.44,304.64,288.64,292.64,2038.0],["2015-06-26",290.224,305.76,290.224,302.72,4231.0],["2015-06-29",302.4,305.12,292.16,292.96,863.0],["2015-06-30",295.36,298.56,288.16,293.92,2244.0],["2015-07-01",290.544,293.76,273.12,284.8,5219.0],["2015-07-02",284.16,293.12,273.12,284.64,1994.0],["2015-07-06",284.0,287.2,276.0,280.48,2713.0],["2015-07-07",277.6,278.56,273.6,274.56,3019.0],["2015-07-08",274.4,286.48,273.76,275.68,5563.0],["2015-07-09",279.2,296.16,273.76,288.56,1869.0],["2015-07-10",290.56,296.16,284.8,287.2,1188.0],["2015-07-13",292.32,300.0,287.84,297.12,1288.0],["2015-07-14",296.8,305.76,290.08,305.76,594.0],["2015-07-15",305.12,305.92,288.96,291.2,1738.0],["2015-07-16",289.76,304.64,285.44,304.0,556.0],["2015-07-17",304.48,305.92,292.96,296.64,2038.0],["2015-07-20",296.96,308.8,283.2,286.88,4394.0],["2015-07-21",288.0,301.28,280.0,289.6,3344.0],["2015-07-22",287.68,292.64,284.32,285.44,875.0],["2015-07-23",286.4,290.56,284.16,287.52,2563.0],["2015-07-24",287.04,287.04,280.32,281.44,350.0],["2015-07-27",280.0,282.56,239.04,272.64,3263.0],["2015-07-28",274.4,292.0,264.0,272.96,3156.0],["2015-07-29",272.0,275.84,258.24,263.84,4188.0],["2015-07-30",264.48,272.32,258.88,263.68,2175.0],["2015-07-31",264.16,280.0,264.0,269.12,1663.0],["2015-08-03",270.72,273.76,251.52,255.52,3731.0],["2015-08-04",256.32,259.52,244.32,251.36,1569.0],["2015-08-05",250.4,261.76,250.4,252.64,719.0],["2015-08-06",249.92,262.64,243.52,256.0,2206.0],["2015-08-07",252.48,272.0,249.312,261.44,4606.0],["2015-08-10",252.16,269.44,252.0,256.0,2431.0],["2015-08-11",254.56,258.592,252.8,257.6,1231.0],["2015-08-12",258.72,260.928,247.616,253.76,5719.0],["2015-08-13",276.16,319.04,250.24,272.64,8200.0],["2015-08-14",336.0,418.4,300.8,343.2,55625.0],["2015-08-17",343.2,382.4,323.2,368.64,14038.0],["2015-08-18",363.68,366.896,336.0,356.32,5694.0],["2015-08-19",349.28,368.32,336.0,340.0,3638.0],["2015-08-20",339.68,345.28,322.112,328.32,3725.0],["2015-08-21",331.04,335.136,298.88,323.168,3975.0],["2015-08-24",305.76,305.76,233.6,297.76,4513.0],["2015-08-25",305.28,325.12,284.8,304.32,2419.0],["2015-08-26",308.8,323.2,298.88,305.76,3375.0],["2015-08-27",310.72,325.36,301.04,314.24,2431.0],["2015-08-28",312.64,323.2,304.16,310.72,5169.0],["2015-08-31",307.76,323.04,304.16,313.76,4100.0],["2015-09-01",308.48,323.008,294.72,321.28,2331.0],["2015-09-02",324.0,324.0,304.64,320.8,1769.0],["2015-09-03",316.64,335.68,302.56,331.52,2363.0],["2015-09-04",313.44,338.88,313.44,327.2,1856.0],["2015-09-08",330.72,358.56,330.72,341.92,4975.0],["2015-09-09",346.56,346.56,323.2,330.4,5219.0],["2015-09-10",332.8,357.792,331.36,349.92,2363.0],["2015-09-11",347.2,358.4,347.2,354.08,4319.0],["2015-09-14",354.88,364.464,348.0,353.92,11244.0],["2015-09-15",358.88,366.976,349.28,358.72,3375.0],["2015-09-16",361.12,361.12,341.44,356.96,5281.0],["2015-09-17",357.44,364.48,334.08,356.48,3563.0],["2015-09-18",362.88,387.52,354.08,378.08,14900.0],["2015-09-21",380.64,390.464,360.0,364.0,2275.0],["2015-09-22",357.12,372.336,354.816,358.24,2538.0],["2015-09-23",360.16,360.16,346.56,356.8,3650.0],["2015-09-24",354.4,360.0,330.08,348.32,3850.0],["2015-09-25",347.36,356.224,307.2,329.12,3388.0],["2015-09-28",323.84,323.84,275.04,294.24,5319.0],["2015-09-29",292.16,355.04,279.68,290.72,5000.0],["2015-09-30",300.0,314.56,294.4,310.08,8363.0],["2015-10-01",308.48,316.48,295.84,300.8,2100.0],["2015-10-02",296.0,311.2,293.12,309.12,2013.0],["2015-10-05",310.4,318.08,297.76,308.32,2181.0],["2015-10-06",308.32,308.32,293.6,306.24,3363.0],["2015-10-07",306.4,311.2,296.48,306.24,1850.0],["2015-10-08",284.16,310.72,260.16,304.16,6575.0],["2015-10-09",305.28,308.0,297.12,301.28,1800.0],["2015-10-12",303.36,305.76,290.48,292.32,2138.0],["2015-10-13",291.2,291.84,272.48,276.48,3231.0],["2015-10-14",276.96,277.12,260.96,265.28,1625.0],["2015-10-15",263.84,293.28,260.8,289.92,4369.0],["2015-10-16",291.84,340.8,265.92,276.96,13513.0],["2015-10-19",270.24,270.24,253.6,264.0,10163.0],["2015-10-20",264.0,264.16,243.04,244.48,3319.0],["2015-10-21",246.4,246.56,232.96,234.72,4081.0],["2015-10-22",236.32,237.6,204.64,216.48,32188.0],["2015-10-23",217.6,243.2,217.6,238.24,4931.0],["2015-10-26",236.0,241.44,224.8,233.84,1913.0],["2015-10-27",233.12,236.16,226.96,234.08,6575.0],["2015-10-28",234.24,251.52,231.68,248.48,3981.0],["2015-10-29",250.24,272.0,249.536,256.96,5031.0],["2015-10-30",257.12,263.68,250.24,261.6,3725.0],["2015-11-02",254.0,280.8,254.0,273.44,4500.0],["2015-11-03",272.0,279.84,255.68,272.0,3125.0],["2015-11-04",269.6,279.84,264.0,274.08,2706.0],["2015-11-05",273.92,273.92,262.752,269.28,3325.0],["2015-11-06",260.64,271.68,256.16,261.6,1931.0],["2015-11-09",261.6,265.92,256.16,261.6,2738.0],["2015-11-10",259.2,265.6,243.68,254.88,3906.0],["2015-11-11",255.04,259.52,244.48,250.4,2988.0],["2015-11-12",256.0,256.16,239.84,244.48,1388.0],["2015-11-13",242.56,245.6,224.16,228.48,2450.0],["2015-11-16",227.52,230.56,216.8,228.0,2800.0],["2015-11-17",220.32,230.08,215.52,223.2,4569.0],["2015-11-18",223.04,230.88,211.36,226.56,2669.0],["2015-11-19",232.0,232.0,216.8,225.92,1600.0],["2015-11-20",226.08,245.6,224.16,241.92,1781.0],["2015-11-23",244.96,252.32,240.0,248.64,2900.0],["2015-11-24",249.12,264.0,244.16,262.56,3294.0],["2015-11-25",259.68,271.84,249.6,268.8,2581.0],["2015-11-27",272.0,277.088,264.96,266.88,1269.0],["2015-11-30",268.96,280.0,264.0,277.12,3356.0],["2015-12-01",278.72,281.84,266.24,268.64,1744.0],["2015-12-02",267.04,273.28,263.84,266.88,1125.0],["2015-12-03",272.16,279.84,272.16,277.44,1475.0],["2015-12-04",280.0,283.36,267.84,271.36,2156.0],["2015-12-07",269.44,287.984,264.0,265.76,2213.0],["2015-12-08",261.6,276.64,261.6,267.36,3025.0],["2015-12-09",261.728,270.72,255.84,269.44,2325.0],["2015-12-10",263.36,270.72,256.8,259.04,963.0],["2015-12-11",257.28,268.4,256.8,260.96,2519.0],["2015-12-14",263.04,288.0,263.04,286.88,5088.0],["2015-12-15",286.4,297.6,283.84,290.24,3956.0],["2015-12-16",294.56,312.0,294.56,312.0,3181.0],["2015-12-17",307.68,313.6,274.88,302.08,3563.0],["2015-12-18",303.84,329.6,298.4,308.96,28256.0],["2015-12-21",308.16,319.84,266.24,301.76,2544.0],["2015-12-22",301.92,301.92,278.4,295.36,1750.0],["2015-12-23",284.896,299.52,284.896,298.72,650.0],["2015-12-24",298.72,309.28,294.24,308.96,4013.0],["2015-12-28",305.6,317.44,304.64,304.64,4606.0],["2015-12-29",311.2,312.48,300.64,305.44,2719.0],["2015-12-30",313.44,319.84,302.08,304.96,3069.0],["2015-12-31",304.32,318.72,301.28,317.76,3619.0],["2016-01-04",315.52,315.52,290.88,294.88,4206.0],["2016-01-05",296.0,296.16,288.0,290.4,4069.0],["2016-01-06",287.52,288.16,273.92,273.92,1088.0],["2016-01-07",272.0,275.36,258.56,261.76,2300.0],["2016-01-08",265.12,265.28,256.0,259.68,2106.0],["2016-01-11",272.0,273.12,247.04,263.84,5544.0],["2016-01-12",264.32,282.24,246.4,262.08,2988.0],["2016-01-13",259.2,262.4,249.76,254.56,3775.0],["2016-01-14",254.72,279.84,226.56,254.72,5819.0],["2016-01-15",244.0,256.8,240.16,251.36,2450.0],["2016-01-19",255.68,257.6,238.88,246.24,3450.0],["2016-01-20",240.96,252.96,228.16,251.2,2919.0],["2016-01-21",249.92,266.0,249.28,255.84,2413.0],["2016-01-22",257.92,278.88,251.36,252.48,2263.0],["2016-01-25",252.8,271.68,236.48,242.08,4425.0],["2016-01-26",244.48,252.0,234.88,246.4,2188.0],["2016-01-27",246.08,252.64,240.16,240.96,2094.0],["2016-01-28",240.16,241.76,230.72,238.08,3794.0],["2016-01-29",236.32,256.64,232.96,241.44,7913.0],["2016-02-01",241.44,246.08,217.856,239.68,5363.0],["2016-02-02",244.32,244.32,225.28,230.88,2088.0],["2016-02-03",231.52,239.84,220.0,237.12,2119.0],["2016-02-04",231.68,246.4,231.2,237.92,1313.0],["2016-02-05",236.0,240.0,229.12,229.6,3750.0],["2016-02-08",228.96,228.96,180.32,183.68,6250.0],["2016-02-09",180.0,180.0,162.56,168.16,8088.0],["2016-02-10",176.0,210.24,176.0,202.72,14831.0],["2016-02-11",205.92,206.72,196.0,201.92,4706.0],["2016-02-12",207.84,227.36,197.12,223.36,3550.0],["2016-02-16",228.0,253.92,227.04,251.52,5269.0],["2016-02-17",252.16,256.0,246.88,251.04,2956.0],["2016-02-18",254.56,254.56,235.52,240.64,2113.0],["2016-02-19",243.36,250.56,231.36,249.12,3156.0],["2016-02-22",256.0,260.48,239.84,259.52,6031.0],["2016-02-23",261.28,272.0,259.04,272.0,6381.0],["2016-02-24",271.04,278.08,257.76,275.68,10400.0],["2016-02-25",274.24,287.2,262.56,269.92,6713.0],["2016-02-26",273.28,275.84,256.32,262.08,2588.0],["2016-02-29",264.8,270.4,259.2,260.96,2738.0],["2016-03-01",265.12,265.28,254.56,260.0,5056.0],["2016-03-02",260.0,262.88,254.56,260.16,4344.0],["2016-03-03",246.976,265.92,246.976,251.04,21713.0],["2016-03-04",251.2,252.48,223.84,234.08,5356.0],["2016-03-07",235.36,247.2,232.16,233.92,4038.0],["2016-03-08",232.16,232.8,216.0,216.48,6269.0],["2016-03-09",226.08,227.68,205.92,223.2,5731.0],["2016-03-10",223.36,226.08,216.32,221.92,3925.0],["2016-03-11",227.04,232.16,221.76,224.8,3981.0],["2016-03-14",223.84,240.64,223.84,235.52,3375.0],["2016-03-15",234.48,235.52,208.8,221.28,5763.0],["2016-03-16",224.8,224.8,204.96,216.16,3519.0],["2016-03-17",213.28,218.4,204.0,215.68,3719.0],["2016-03-18",217.44,239.52,209.12,231.2,10594.0],["2016-03-21",230.56,239.2,229.76,234.08,2350.0],["2016-03-22",225.92,245.12,225.92,241.44,2931.0],["2016-03-23",248.0,248.0,229.28,234.08,2600.0],["2016-03-24",234.08,249.632,229.12,244.0,5356.0],["2016-03-28",261.28,261.44,234.24,234.72,3706.0],["2016-03-29",236.0,239.84,228.16,236.96,4450.0],["2016-03-30",235.2,246.4,232.48,239.84,10538.0],["2016-03-31",242.4,251.28,228.16,232.0,6850.0],["2016-04-01",230.88,253.44,228.48,244.96,7844.0],["2016-04-04",250.928,266.72,243.04,256.96,5231.0],["2016-04-05",256.0,262.24,249.84,260.32,2269.0],["2016-04-06",261.44,316.0,259.2,298.88,25469.0],["2016-04-07",307.84,307.84,292.48,295.68,10706.0],["2016-04-08",302.72,302.72,280.48,286.88,6594.0],["2016-04-11",285.92,302.08,281.44,294.08,3513.0],["2016-04-12",296.48,311.68,283.904,290.88,12938.0],["2016-04-13",293.12,302.24,282.64,289.6,5550.0],["2016-04-14",292.16,292.16,284.96,288.48,2700.0],["2016-04-15",290.88,296.8,285.44,295.36,3981.0],["2016-04-18",297.6,297.6,284.0,290.88,3638.0],["2016-04-19",292.0,294.24,281.76,285.6,5425.0],["2016-04-20",287.84,296.0,284.16,287.84,3800.0],["2016-04-21",290.4,302.704,284.48,296.48,7625.0],["2016-04-22",298.4,299.2,292.96,296.0,5763.0],["2016-04-25",295.84,300.0,293.6,295.52,8706.0],["2016-04-26",296.0,296.0,280.0,280.0,5369.0],["2016-04-27",280.48,280.48,262.88,264.16,7675.0],["2016-04-28",263.84,272.48,258.88,264.96,4456.0],["2016-04-29",263.12,266.4,257.28,264.96,2556.0],["2016-05-02",265.12,274.24,260.336,272.64,2388.0],["2016-05-03",273.12,273.12,262.88,265.44,6419.0],["2016-05-04",264.0,266.4,249.92,250.72,6981.0],["2016-05-05",250.72,250.72,250.72,250.72,2738.0],["2016-05-06",137.12,140.0,110.08,110.56,137306.0],["2016-05-09",115.2,132.0,113.92,120.8,77281.0],["2016-05-10",127.2,136.0,116.8,124.0,54881.0],["2016-05-11",123.2,123.2,113.76,114.24,17938.0],["2016-05-12",116.16,120.0,102.56,105.76,20256.0],["2016-05-13",110.08,111.36,94.24,96.32,39313.0],["2016-05-16",96.16,102.24,89.76,93.92,22031.0],["2016-05-17",93.28,95.68,89.6,93.92,14156.0],["2016-05-18",93.92,98.4,93.92,97.12,14044.0],["2016-05-19",97.12,100.96,95.2,95.52,14831.0],["2016-05-20",96.8,98.4,94.4,96.48,6163.0],["2016-05-23",96.48,101.44,95.04,97.92,7438.0],["2016-05-24",97.92,99.52,95.04,96.8,11988.0],["2016-05-25",96.96,96.96,95.2,96.48,9163.0],["2016-05-26",96.64,98.304,95.84,96.32,4363.0],["2016-05-27",96.8,98.88,96.0,98.08,6719.0],["2016-05-31",98.88,115.152,98.784,113.44,22775.0],["2016-06-01",117.12,120.112,114.4,115.36,20400.0],["2016-06-02",116.16,118.56,112.8,114.88,10131.0],["2016-06-03",115.2,115.328,110.24,112.48,11713.0],["2016-06-06",113.76,122.784,111.68,121.28,13813.0],["2016-06-07",121.44,125.44,116.0,116.64,13069.0],["2016-06-08",116.64,119.2,110.576,115.68,16463.0],["2016-06-09",105.44,118.56,94.56,114.4,28956.0],["2016-06-10",110.4,112.32,102.72,106.4,13319.0],["2016-06-13",108.0,108.016,97.6,100.64,13275.0],["2016-06-14",79.84,82.8,73.6,75.84,34500.0],["2016-06-15",74.56,78.88,74.56,76.0,7944.0],["2016-06-16",76.0,76.0,72.0,73.12,8838.0],["2016-06-17",72.8,72.96,65.76,68.8,16575.0],["2016-06-20",69.44,71.84,65.6,68.16,9238.0],["2016-06-21",68.32,71.984,64.0,65.92,5194.0],["2016-06-22",65.12,70.88,65.12,68.0,9425.0],["2016-06-23",71.68,71.68,68.16,70.4,5319.0],["2016-06-24",64.8,68.64,64.0,66.4,10281.0],["2016-06-27",65.12,65.92,56.32,57.92,13263.0],["2016-06-28",58.4,62.08,57.6,61.76,4763.0],["2016-06-29",64.0,68.0,64.0,66.08,6081.0],["2016-06-30",66.08,67.504,63.04,63.68,2794.0],["2016-07-01",64.16,72.736,63.68,69.12,7263.0],["2016-07-05",69.28,71.072,64.8,66.4,3456.0],["2016-07-06",69.28,71.008,61.6,62.72,5331.0],["2016-07-07",63.04,67.04,60.8,66.08,5731.0],["2016-07-08",66.56,68.8,63.84,68.64,2331.0],["2016-07-11",69.12,69.12,62.4,65.28,5775.0],["2016-07-12",64.32,67.68,64.32,67.36,2200.0],["2016-07-13",67.52,69.344,64.96,66.4,3406.0],["2016-07-14",67.04,67.04,64.64,65.6,1838.0],["2016-07-15",65.6,68.0,65.6,67.2,2469.0],["2016-07-18",66.4,67.84,63.52,66.56,3588.0],["2016-07-19",66.56,67.28,63.84,64.48,2725.0],["2016-07-20",64.96,69.12,63.84,67.68,2269.0],["2016-07-21",68.16,73.28,68.16,72.0,5075.0],["2016-07-22",72.0,72.48,68.48,70.24,2463.0],["2016-07-25",70.4,71.184,66.4,67.84,1538.0],["2016-07-26",67.2,67.2,59.04,60.64,8819.0],["2016-07-27",60.64,64.0,60.64,64.0,3144.0],["2016-07-28",62.048,64.8,62.048,64.48,3506.0],["2016-07-29",62.64,68.32,62.24,67.52,11313.0],["2016-08-01",68.0,69.76,66.496,68.96,4131.0],["2016-08-02",68.96,69.6,65.12,66.08,2019.0],["2016-08-03",65.44,67.36,64.448,66.4,4369.0],["2016-08-04",66.4,68.4,65.232,66.88,3431.0],["2016-08-05",66.4,66.4,65.52,66.24,2481.0],["2016-08-08",66.72,67.84,65.6,66.24,2900.0],["2016-08-09",66.56,66.56,63.36,64.0,6863.0],["2016-08-10",64.8,64.8,59.2,60.48,8019.0],["2016-08-11",63.52,64.32,59.52,64.0,4094.0],["2016-08-12",64.0,64.8,61.76,64.16,5556.0],["2016-08-15",64.16,69.12,64.16,68.96,5275.0],["2016-08-16",69.12,78.4,69.12,76.16,11694.0],["2016-08-17",75.2,88.0,74.88,83.04,18756.0],["2016-08-18",83.2,87.68,80.0,82.08,9031.0],["2016-08-19",87.2,87.2,81.6,83.2,6819.0],["2016-08-22",83.52,84.48,80.64,83.04,4038.0],["2016-08-23",84.0,87.52,80.016,83.2,2713.0],["2016-08-24",84.96,84.96,74.8,75.84,4594.0],["2016-08-25",74.56,83.6,74.56,77.28,3431.0],["2016-08-26",79.84,79.84,68.8,73.6,7794.0],["2016-08-29",70.88,76.16,70.4,74.88,1569.0],["2016-08-30",74.56,75.2,73.36,73.92,2406.0],["2016-08-31",74.24,74.24,68.16,69.12,2000.0],["2016-09-01",69.76,72.8,69.76,71.04,3600.0],["2016-09-02",70.88,75.04,69.28,74.24,1738.0],["2016-09-06",75.04,81.888,75.04,76.32,5550.0],["2016-09-07",77.12,80.8,76.0,77.6,2544.0],["2016-09-08",78.24,82.88,78.24,82.72,7100.0],["2016-09-09",80.48,82.656,76.16,78.08,4700.0],["2016-09-12",77.12,83.04,75.2,82.72,4213.0],["2016-09-13",80.96,81.04,75.36,76.96,3869.0],["2016-09-14",77.6,80.8,75.584,78.56,2944.0],["2016-09-15",80.0,80.48,74.368,75.04,3813.0],["2016-09-16",74.24,76.0,69.76,70.56,11681.0],["2016-09-19",71.84,74.24,68.8,73.92,1569.0],["2016-09-20",74.72,75.504,69.44,72.0,3906.0],["2016-09-21",69.44,73.6,69.44,72.48,2231.0],["2016-09-22",73.44,73.6,71.2,72.8,2788.0],["2016-09-23",71.888,73.76,68.96,72.96,4688.0],["2016-09-26",71.392,74.56,69.76,71.04,2281.0],["2016-09-27",70.24,73.28,68.8,70.56,3325.0],["2016-09-28",71.2,72.0,67.36,71.52,2550.0],["2016-09-29",71.84,74.72,70.72,71.68,2013.0],["2016-09-30",72.48,72.48,69.12,71.84,1506.0],["2016-10-03",69.6,73.92,69.28,71.84,1688.0],["2016-10-04",71.52,73.6,68.96,71.84,1050.0],["2016-10-05",72.0,73.6,71.168,71.84,2313.0],["2016-10-06",72.8,72.8,69.6,69.76,1169.0],["2016-10-07",70.4,72.0,69.76,70.24,913.0],["2016-10-10",71.2,72.0,69.76,70.4,969.0],["2016-10-11",80.0,81.44,73.6,76.64,20375.0],["2016-10-12",77.92,79.04,70.4,72.8,11256.0],["2016-10-13",72.8,73.44,64.64,66.56,4475.0],["2016-10-14",71.2,71.2,64.8,65.6,5056.0],["2016-10-17",67.2,69.2,56.8,60.8,10013.0],["2016-10-18",61.6,67.2,61.6,65.6,4706.0],["2016-10-19",66.4,68.0,60.8,62.4,5956.0],["2016-10-20",62.4,63.6,60.0,60.8,6863.0],["2016-10-21",60.8,61.584,58.4,59.2,6006.0],["2016-10-24",60.8,60.8,57.6,57.6,5481.0],["2016-10-25",57.6,58.416,56.0,56.0,11213.0],["2016-10-26",56.0,61.6,51.2,60.8,12850.0],["2016-10-27",60.0,65.6,56.0,63.2,5856.0],["2016-10-28",62.4,62.4,60.8,60.8,2013.0],["2016-10-31",60.0,60.8,58.4,59.2,2263.0],["2016-11-01",57.76,60.0,57.6,60.0,2719.0],["2016-11-02",58.4,60.8,56.8,59.2,1538.0],["2016-11-03",60.0,61.088,59.2,60.0,2288.0],["2016-11-04",63.2,64.0,57.6,60.0,3663.0],["2016-11-07",60.8,65.6,59.2,64.8,4281.0],["2016-11-08",63.2,66.4,60.736,63.2,2763.0],["2016-11-09",64.0,68.8,62.4,64.8,6713.0],["2016-11-10",62.4,67.2,61.6,65.6,6006.0],["2016-11-11",64.0,67.2,61.6,64.8,4175.0],["2016-11-14",64.0,67.2,64.0,65.6,4181.0],["2016-11-15",65.6,65.6,64.0,65.6,1913.0],["2016-11-16",65.6,68.0,64.8,65.6,713.0],["2016-11-17",65.6,67.2,64.8,66.4,831.0],["2016-11-18",65.6,67.2,64.8,66.4,3738.0],["2016-11-21",66.4,66.8,65.6,65.6,1825.0],["2016-11-22",65.6,66.4,65.6,65.6,2175.0],["2016-11-23",66.4,66.4,62.4,62.4,3719.0],["2016-11-25",62.4,62.4,60.8,61.6,588.0],["2016-11-28",61.6,64.0,59.2,59.2,4300.0],["2016-11-29",62.4,62.4,56.0,57.6,5600.0],["2016-11-30",57.6,60.48,52.8,57.6,7656.0],["2016-12-01",56.8,58.4,55.2,57.6,2456.0],["2016-12-02",59.2,61.6,57.6,60.8,3450.0],["2016-12-05",61.6,62.96,58.4,61.6,1506.0],["2016-12-06",59.2,63.2,59.2,61.6,950.0],["2016-12-07",64.0,64.8,61.6,63.2,2150.0],["2016-12-08",63.2,65.6,60.816,64.8,1588.0],["2016-12-09",64.8,65.6,60.0,60.8,1919.0],["2016-12-12",62.4,64.0,56.0,56.0,3588.0],["2016-12-13",56.0,58.0,54.4,56.8,5194.0],["2016-12-14",56.8,57.6,53.6,54.4,6381.0],["2016-12-15",54.416,56.8,53.6,54.4,3594.0],["2016-12-16",54.4,55.2,53.6,53.6,32325.0],["2016-12-19",53.6,60.4,53.6,53.6,2381.0],["2016-12-20",62.4,64.0,53.6,53.6,10369.0],["2016-12-21",58.4,58.4,53.6,55.2,4331.0],["2016-12-22",54.4,56.0,52.8,53.6,5819.0],["2016-12-23",52.8,53.6,52.0,52.8,2469.0],["2016-12-27",52.8,53.6,52.0,53.6,5163.0],["2016-12-28",53.6,53.6,48.8,48.8,8163.0],["2016-12-29",48.0,50.4,47.2,48.0,9525.0],["2016-12-30",48.0,48.0,46.4,47.2,15194.0],["2017-01-03",48.0,52.8,47.2,52.0,6638.0],["2017-01-04",52.8,58.4,52.0,56.8,8131.0],["2017-01-05",58.4,58.4,53.2,54.4,2606.0],["2017-01-06",55.2,56.704,53.168,53.6,825.0],["2017-01-09",54.4,56.8,51.2,52.0,3525.0],["2017-01-10",52.8,53.6,51.2,53.6,1531.0],["2017-01-11",54.4,54.4,51.2,53.6,1725.0],["2017-01-12",53.6,53.6,51.2,53.6,1156.0],["2017-01-13",52.8,54.4,51.2,53.6,1369.0],["2017-01-17",54.4,54.4,52.8,53.6,713.0],["2017-01-18",54.4,54.4,52.8,52.8,800.0],["2017-01-19",52.8,53.6,51.2,52.8,1231.0],["2017-01-20",53.6,53.6,51.2,52.0,1013.0],["2017-01-23",51.2,52.8,51.2,52.8,1069.0],["2017-01-24",52.8,52.8,51.2,52.0,1475.0],["2017-01-25",52.0,52.8,50.4,52.8,2069.0],["2017-01-26",53.6,53.6,51.808,53.6,1288.0],["2017-01-27",54.4,56.8,53.456,56.8,3588.0],["2017-01-30",56.8,56.8,53.776,54.4,706.0],["2017-01-31",55.2,56.8,52.064,56.8,2181.0],["2017-02-01",56.8,56.8,55.456,56.8,944.0],["2017-02-02",56.0,60.0,56.0,59.2,3663.0],["2017-02-03",60.8,64.0,60.0,60.8,8344.0],["2017-02-06",62.4,64.0,60.8,64.0,1494.0],["2017-02-07",63.2,64.0,62.4,64.0,1238.0],["2017-02-08",64.0,65.472,61.6,62.4,1856.0],["2017-02-09",61.6,62.4,61.6,62.4,875.0],["2017-02-10",61.6,61.6,56.208,60.8,2025.0],["2017-02-13",60.8,60.8,60.0,60.4,1288.0],["2017-02-14",60.8,60.8,58.4,58.4,894.0],["2017-02-15",59.2,59.2,57.6,57.6,1044.0],["2017-02-16",57.616,57.616,56.0,56.0,1531.0],["2017-02-17",55.2,57.6,55.2,57.6,1475.0],["2017-02-21",58.336,58.336,56.88,57.6,106.0],["2017-02-22",57.6,58.4,56.0,57.6,3331.0],["2017-02-23",60.0,62.4,59.2,61.6,2875.0],["2017-02-24",60.0,64.0,60.0,63.2,4388.0],["2017-02-27",64.0,69.6,63.2,68.8,7706.0],["2017-02-28",68.8,68.8,64.8,65.6,2238.0],["2017-03-01",65.6,68.0,63.2,64.8,2063.0],["2017-03-02",63.2,64.8,61.6,64.0,1106.0],["2017-03-03",64.0,64.0,59.2,61.6,3950.0],["2017-03-06",61.6,62.992,60.0,60.8,2263.0],["2017-03-07",60.0,60.224,57.6,57.6,2613.0],["2017-03-08",57.6,60.16,57.6,57.6,3375.0],["2017-03-09",60.0,60.0,54.4,56.8,2888.0],["2017-03-10",56.8,64.0,56.0,63.2,2281.0],["2017-03-13",64.0,68.0,62.416,66.4,6338.0],["2017-03-14",67.2,68.0,66.4,68.0,1806.0],["2017-03-15",68.0,68.0,64.8,67.2,1369.0],["2017-03-16",67.2,67.2,65.6,66.4,606.0],["2017-03-17",67.184,68.0,65.6,66.4,1463.0],["2017-03-20",65.6,68.0,65.6,67.6,794.0],["2017-03-21",68.0,68.0,65.6,65.6,288.0],["2017-03-22",66.4,67.2,64.0,66.4,1025.0],["2017-03-23",66.4,68.0,66.4,68.0,1625.0],["2017-03-24",68.0,68.0,67.2,67.2,844.0],["2017-03-27",68.0,68.8,67.2,68.8,2163.0],["2017-03-28",68.8,84.0,68.704,77.6,8738.0],["2017-03-29",79.2,86.4,77.6,80.0,6613.0],["2017-03-30",76.8,81.6,74.8,77.6,2613.0],["2017-03-31",77.6,78.688,74.4,78.4,2531.0],["2017-04-03",78.4,80.0,76.0,76.0,3950.0],["2017-04-04",76.8,80.0,76.8,77.6,1956.0],["2017-04-05",77.6,78.4,75.2,75.2,3331.0],["2017-04-06",75.2,77.6,75.2,76.4,1350.0],["2017-04-07",76.0,79.2,75.2,76.0,2494.0],["2017-04-10",77.6,77.6,71.2,72.8,2169.0],["2017-04-11",74.4,76.8,71.584,73.6,956.0],["2017-04-12",72.8,73.6,71.2,73.6,819.0],["2017-04-13",74.832,76.0,73.6,75.2,431.0],["2017-04-17",76.8,76.8,73.6,75.2,1344.0],["2017-04-18",76.0,76.0,72.8,72.8,2100.0],["2017-04-19",77.36,77.568,72.8,73.6,2025.0],["2017-04-20",73.6,74.0,65.6,65.6,3519.0],["2017-04-21",66.4,69.6,66.4,68.0,913.0],["2017-04-24",68.0,68.0,62.4,64.72,2400.0],["2017-04-25",63.984,69.6,63.68,67.2,1938.0],["2017-04-26",67.2,72.0,67.2,69.6,2200.0],["2017-04-27",70.4,74.4,70.4,72.0,1131.0],["2017-04-28",72.8,73.76,72.24,73.6,281.0],["2017-05-01",74.4,75.2,68.0,68.8,1413.0],["2017-05-02",69.6,69.6,63.936,64.8,4200.0],["2017-05-03",64.0,67.2,64.0,64.0,831.0],["2017-05-04",64.0,64.8,64.0,64.8,1831.0],["2017-05-05",64.016,64.8,62.4,63.6,2300.0],["2017-05-08",63.2,64.8,63.2,63.2,950.0],["2017-05-09",63.2,64.0,63.2,64.0,513.0],["2017-05-10",63.6,64.8,63.2,64.0,300.0],["2017-05-11",64.0,64.8,63.2,64.0,631.0],["2017-05-12",64.112,67.2,64.0,67.2,675.0],["2017-05-15",65.696,67.2,65.2,66.4,1206.0],["2017-05-16",67.2,67.2,64.8,65.6,644.0],["2017-05-17",64.8,66.4,64.0,66.0,894.0],["2017-05-18",65.6,66.864,64.8,66.4,756.0],["2017-05-19",65.6,65.6,63.2,64.8,938.0],["2017-05-22",64.0,64.8,63.2,64.8,763.0],["2017-05-23",64.0,64.8,62.4,63.2,563.0],["2017-05-24",64.0,65.6,63.2,65.6,1256.0],["2017-05-25",64.0,67.2,62.48,67.2,1013.0],["2017-05-26",64.8,68.0,64.8,68.0,1106.0],["2017-05-30",68.8,69.6,67.2,69.6,1175.0],["2017-05-31",69.6,69.6,67.2,69.6,875.0],["2017-06-01",68.8,72.0,68.8,69.6,856.0],["2017-06-02",70.4,70.4,68.8,70.4,475.0],["2017-06-05",71.2,71.2,69.6,70.4,450.0],["2017-06-06",69.6,72.0,68.8,68.8,1388.0],["2017-06-07",68.8,68.8,64.8,66.4,1388.0],["2017-06-08",68.0,68.0,65.6,67.2,919.0],["2017-06-09",67.2,71.984,65.6,65.6,4863.0],["2017-06-12",66.4,66.4,63.2,64.0,1131.0],["2017-06-13",64.0,64.0,63.2,63.2,2525.0],["2017-06-14",63.2,63.2,60.0,60.0,1975.0],["2017-06-15",57.6,60.72,50.4,51.2,5588.0],["2017-06-16",52.0,53.6,47.2,48.0,2669.0],["2017-06-19",48.0,54.4,48.0,53.6,3388.0],["2017-06-20",53.6,57.6,52.8,54.4,3325.0],["2017-06-21",55.2,56.0,53.6,53.6,2463.0],["2017-06-22",53.6,54.4,52.8,54.4,806.0],["2017-06-23",55.2,55.6,53.6,53.6,1481.0],["2017-06-26",54.4,54.4,53.6,54.4,450.0],["2017-06-27",55.2,56.0,54.4,55.2,1694.0],["2017-06-28",57.6,57.6,55.2,56.8,8588.0],["2017-06-29",57.6,60.8,57.6,60.0,9725.0],["2017-06-30",60.0,64.8,59.2,64.0,3131.0],["2017-07-03",64.8,66.4,64.0,65.6,1219.0],["2017-07-05",57.6,64.8,57.6,57.6,2838.0],["2017-07-06",57.6,58.4,55.6,57.6,2344.0],["2017-07-07",56.496,56.496,52.8,52.8,3169.0],["2017-07-10",53.6,60.0,52.0,60.0,2938.0],["2017-07-11",60.0,64.0,57.6,60.8,3194.0],["2017-07-12",60.8,63.2,59.2,60.0,2188.0],["2017-07-13",60.8,63.808,58.256,60.8,556.0],["2017-07-14",59.2,61.12,57.6,58.4,1806.0],["2017-07-17",60.784,61.6,56.8,57.6,6238.0],["2017-07-18",56.0,60.0,56.0,56.8,13263.0],["2017-07-19",58.8,60.0,56.8,56.8,5894.0],["2017-07-20",57.6,60.0,57.6,57.6,2631.0],["2017-07-21",59.184,60.0,56.0,56.0,5744.0],["2017-07-24",58.4,60.0,52.8,55.2,3531.0],["2017-07-25",55.2,59.2,55.2,56.0,1725.0],["2017-07-26",54.4,56.0,54.4,55.2,1744.0],["2017-07-27",54.4,56.0,52.0,52.0,3419.0],["2017-07-28",52.0,52.8,50.8,52.8,2525.0],["2017-07-31",53.472,55.2,52.8,53.6,2706.0],["2017-08-01",52.8,53.6,52.0,53.6,2013.0],["2017-08-02",53.088,54.4,52.8,52.8,1156.0],["2017-08-03",53.6,54.912,53.6,54.4,1444.0],["2017-08-04",54.4,54.4,52.0,52.8,1463.0],["2017-08-07",52.0,53.504,50.0,51.2,5413.0],["2017-08-08",52.0,52.0,49.6,49.6,1856.0],["2017-08-09",49.6,52.0,47.2,47.2,8456.0],["2017-08-10",50.4,50.4,47.2,48.0,1838.0],["2017-08-11",50.4,51.2,49.6,51.2,3375.0],["2017-08-14",51.2,51.2,42.4,44.0,15644.0],["2017-08-15",45.6,48.0,39.2,43.2,17444.0],["2017-08-16",41.6,44.8,41.6,44.0,1938.0],["2017-08-17",44.0,45.6,43.2,45.6,875.0],["2017-08-18",45.6,48.0,45.2,48.0,2981.0],["2017-08-21",48.0,48.0,43.2,46.4,1394.0],["2017-08-22",45.6,46.24,43.2,43.2,2469.0],["2017-08-23",43.2,44.0,40.4,40.8,4506.0],["2017-08-24",40.8,43.456,40.0,42.4,2250.0],["2017-08-25",41.6,43.2,41.6,43.2,438.0],["2017-08-28",44.0,44.8,43.28,44.0,1731.0],["2017-08-29",44.8,49.6,44.128,46.464,3775.0],["2017-08-30",48.0,48.8,46.336,46.4,9213.0],["2017-08-31",47.2,49.6,46.4,48.8,5619.0],["2017-09-01",48.8,50.4,48.8,50.4,2819.0],["2017-09-05",50.4,53.6,50.112,52.0,5125.0],["2017-09-06",52.0,53.6,51.2,52.8,969.0],["2017-09-07",52.8,53.6,50.4,51.2,3156.0],["2017-09-08",52.0,52.0,49.2,51.6,1269.0],["2017-09-11",51.2,52.0,48.0,51.2,1356.0],["2017-09-12",52.8,53.728,48.096,50.4,5975.0],["2017-09-13",51.2,53.6,50.4,52.8,30081.0],["2017-09-14",52.8,54.912,51.904,53.6,24131.0],["2017-09-15",54.304,57.6,54.304,56.8,6869.0],["2017-09-18",57.6,61.6,56.8,60.8,4519.0],["2017-09-19",61.6,61.6,56.64,60.8,3356.0],["2017-09-20",60.8,60.8,57.6,58.4,1594.0],["2017-09-21",57.6,59.2,56.8,57.6,763.0],["2017-09-22",56.8,59.2,56.8,59.2,1363.0],["2017-09-25",58.4,64.0,57.6,63.2,4319.0],["2017-09-26",64.0,64.0,63.2,64.0,881.0],["2017-09-27",63.2,64.0,59.2,60.0,2638.0],["2017-09-28",60.0,61.6,58.4,60.0,775.0],["2017-09-29",60.0,62.4,59.2,59.2,1775.0],["2017-10-02",58.4,61.6,57.6,61.6,2013.0],["2017-10-03",61.6,63.856,59.2,60.8,2575.0],["2017-10-04",60.8,67.2,60.8,63.2,3938.0],["2017-10-05",64.0,66.4,63.872,65.6,2244.0],["2017-10-06",64.0,65.6,60.0,60.4,2269.0],["2017-10-09",62.4,63.2,60.8,62.4,1119.0],["2017-10-10",61.6,62.4,61.328,61.6,906.0],["2017-10-11",61.6,61.6,59.6,60.8,1994.0],["2017-10-12",62.4,63.2,60.816,61.6,1613.0],["2017-10-13",62.4,63.2,60.0,60.0,2200.0],["2017-10-16",60.0,62.4,58.192,60.8,506.0],["2017-10-17",61.6,62.4,60.0,61.6,806.0],["2017-10-18",60.8,63.2,60.8,61.6,1700.0],["2017-10-19",62.4,63.2,58.4,58.4,1438.0],["2017-10-20",60.8,61.6,60.0,61.6,1156.0],["2017-10-23",60.544,60.8,60.0,60.8,963.0],["2017-10-24",60.0,63.184,57.6,57.6,3313.0],["2017-10-25",57.6,59.2,57.6,57.6,1900.0],["2017-10-26",58.4,60.8,56.0,56.8,1488.0],["2017-10-27",56.0,60.8,55.12,59.2,3250.0],["2017-10-30",58.4,60.8,56.8,60.0,2294.0],["2017-10-31",60.0,61.6,59.6,60.8,1131.0],["2017-11-01",60.8,63.2,57.6,57.6,2088.0],["2017-11-02",58.4,60.0,58.4,58.4,713.0],["2017-11-03",60.0,61.6,57.6,60.8,3138.0],["2017-11-06",61.6,61.6,60.0,60.8,1163.0],["2017-11-07",59.232,60.8,58.4,58.4,1188.0],["2017-11-08",60.8,60.8,57.6,59.2,494.0],["2017-11-09",59.2,60.8,58.784,60.8,344.0],["2017-11-10",58.4,61.6,58.4,60.0,631.0],["2017-11-13",62.0,63.2,60.8,60.8,438.0],["2017-11-14",60.0,60.496,57.6,59.2,738.0],["2017-11-15",59.408,60.0,58.4,59.712,519.0],["2017-11-16",60.0,62.384,58.8,58.8,450.0],["2017-11-17",59.52,60.8,59.392,60.8,1156.0],["2017-11-20",60.8,61.6,60.016,61.6,1438.0],["2017-11-21",61.6,61.6,58.4,59.2,1150.0],["2017-11-22",59.2,60.8,59.2,60.8,844.0],["2017-11-24",60.0,60.8,60.0,60.8,750.0],["2017-11-27",60.8,61.6,58.4,60.288,3000.0],["2017-11-28",60.784,60.784,56.8,58.0,4313.0],["2017-11-29",58.4,59.2,56.8,56.8,788.0],["2017-11-30",57.6,60.8,57.6,60.8,1869.0],["2017-12-01",60.8,60.8,60.0,60.4,1806.0],["2017-12-04",60.8,61.6,56.8,57.312,4394.0],["2017-12-05",59.2,60.0,56.0,58.4,3475.0],["2017-12-06",60.0,60.0,57.6,58.4,1813.0],["2017-12-07",57.888,59.2,56.8,58.4,1175.0],["2017-12-08",57.6,60.8,57.6,60.0,2169.0],["2017-12-11",60.0,62.4,59.952,60.8,4888.0],["2017-12-12",61.6,62.4,60.0,60.4,1513.0],["2017-12-13",59.2,61.6,59.2,60.0,1031.0],["2017-12-14",58.4,61.6,57.6,60.4,1625.0],["2017-12-15",60.0,61.6,60.0,61.6,744.0],["2017-12-18",61.6,61.6,59.2,59.2,1363.0],["2017-12-19",59.2,61.6,59.2,60.8,2250.0],["2017-12-20",60.8,61.6,60.8,61.6,1244.0],["2017-12-21",59.2,61.6,59.2,59.2,1206.0],["2017-12-22",59.2,61.6,59.2,60.8,1488.0],["2017-12-26",61.6,61.6,59.2,60.0,2725.0],["2017-12-27",60.8,63.2,60.64,63.2,2575.0],["2017-12-28",64.0,66.4,64.0,65.6,4850.0],["2017-12-29",65.6,68.0,63.2,64.8,3325.0],["2018-01-02",64.8,68.8,64.8,66.4,3063.0],["2018-01-03",67.2,73.6,67.2,72.8,8700.0],["2018-01-04",72.8,78.4,72.8,78.4,5406.0],["2018-01-05",79.2,82.4,76.8,77.6,5444.0],["2018-01-08",77.6,84.0,76.8,82.4,6513.0],["2018-01-09",82.4,83.2,76.8,77.6,6138.0],["2018-01-10",77.6,79.2,77.6,78.8,1256.0],["2018-01-11",78.4,81.6,76.8,80.0,7063.0],["2018-01-12",80.8,80.8,76.0,80.0,4775.0],["2018-01-16",80.8,81.6,76.8,79.2,3863.0],["2018-01-17",79.2,82.4,76.8,81.6,3763.0],["2018-01-18",81.6,92.0,80.912,90.32,9975.0],["2018-01-19",90.4,97.6,88.8,90.48,13425.0],["2018-01-22",92.0,92.656,81.6,90.4,5163.0],["2018-01-23",91.2,102.912,88.8,91.2,6194.0],["2018-01-24",92.4,92.8,88.0,88.8,3325.0],["2018-01-25",89.6,90.4,87.2,88.0,3875.0],["2018-01-26",88.0,92.0,84.0,92.0,5013.0],["2018-01-29",92.8,95.2,92.0,92.8,8813.0],["2018-01-30",92.8,96.0,88.832,92.8,13538.0],["2018-01-31",92.8,100.0,90.4,100.0,22250.0],["2018-02-01",99.2,107.2,97.6,105.6,18369.0],["2018-02-02",108.0,108.0,98.4,101.6,8425.0],["2018-02-05",100.0,100.8,91.2,98.4,6119.0],["2018-02-06",93.6,96.0,85.616,90.4,6356.0],["2018-02-07",90.4,92.8,88.0,91.2,4406.0],["2018-02-08",92.0,93.6,88.8,91.2,2606.0],["2018-02-09",92.0,94.4,86.048,92.0,4025.0],["2018-02-12",94.4,97.2,92.016,96.0,5631.0],["2018-02-13",96.0,98.8,92.8,98.4,4738.0],["2018-02-14",96.0,100.288,96.0,97.6,3369.0],["2018-02-15",96.0,98.4,88.096,90.4,8125.0],["2018-02-16",89.6,95.2,88.0,92.768,7375.0],["2018-02-20",96.0,96.0,87.2,91.2,18494.0],["2018-02-21",92.0,92.0,84.8,86.4,14725.0],["2018-02-22",88.8,90.4,78.4,84.192,24444.0],["2018-02-23",85.6,114.4,74.4,96.0,115688.0],["2018-02-26",100.8,102.4,92.0,94.4,45163.0],["2018-02-27",94.4,96.8,93.6,94.4,14294.0],["2018-02-28",94.4,94.4,84.0,93.6,8938.0],["2018-03-01",93.6,96.0,92.0,95.2,12338.0],["2018-03-02",94.4,100.0,92.8,96.0,15500.0],["2018-03-05",95.2,101.6,95.2,97.6,10794.0],["2018-03-06",98.464,100.0,94.528,99.2,6519.0],["2018-03-07",97.6,104.8,97.6,103.2,8975.0],["2018-03-08",102.4,119.2,102.4,116.8,20719.0],["2018-03-09",117.6,117.6,104.8,108.8,8931.0],["2018-03-12",108.0,108.8,100.512,104.0,6619.0],["2018-03-13",104.8,116.0,104.704,109.6,4544.0],["2018-03-14",110.4,112.0,104.8,107.2,3450.0],["2018-03-15",107.2,109.28,102.4,104.8,2888.0],["2018-03-16",105.6,110.4,104.0,108.0,4438.0],["2018-03-19",108.8,111.2,104.0,105.6,1981.0],["2018-03-20",109.6,114.4,104.0,112.0,8950.0],["2018-03-21",113.6,134.4,112.0,128.0,42331.0],["2018-03-22",128.0,128.0,116.8,122.4,12738.0],["2018-03-23",122.4,128.0,121.6,124.8,12450.0],["2018-03-26",125.6,128.0,120.8,124.8,8644.0],["2018-03-27",125.6,128.0,121.616,125.6,8956.0],["2018-03-28",124.8,126.944,119.2,120.8,8300.0],["2018-03-29",120.0,128.0,116.8,126.4,9719.0],["2018-04-02",124.0,128.0,104.8,108.8,15419.0],["2018-04-03",111.2,111.2,104.8,104.8,6369.0],["2018-04-04",104.8,109.6,102.4,109.6,3481.0],["2018-04-05",111.2,111.2,105.6,107.2,3219.0],["2018-04-06",106.4,106.656,99.2,100.4,8000.0],["2018-04-09",101.6,101.6,91.2,92.8,11150.0],["2018-04-10",96.0,108.0,93.6,104.8,10400.0],["2018-04-11",104.0,108.0,101.6,104.0,2163.0],["2018-04-12",103.2,108.0,103.2,104.4,1869.0],["2018-04-13",104.8,108.8,101.6,104.0,1656.0],["2018-04-16",104.8,107.2,100.0,105.6,3494.0],["2018-04-17",105.6,106.4,100.0,100.8,4794.0],["2018-04-18",100.8,103.2,99.2,99.2,2881.0],["2018-04-19",98.4,101.6,96.0,97.6,3050.0],["2018-04-20",96.8,98.4,94.4,95.2,5125.0],["2018-04-23",96.0,97.6,89.6,91.2,5613.0],["2018-04-24",91.2,95.2,85.6,85.6,10700.0],["2018-04-25",87.2,88.528,78.4,80.0,12038.0],["2018-04-26",80.8,85.6,79.792,80.4,10525.0],["2018-04-27",80.0,86.4,80.0,85.6,5025.0],["2018-04-30",84.8,85.616,80.8,82.4,2356.0],["2018-05-01",82.4,85.6,80.0,82.4,6919.0],["2018-05-02",82.8,84.8,82.4,82.4,3450.0],["2018-05-03",82.4,83.568,80.0,81.6,1494.0],["2018-05-04",80.8,83.216,79.984,81.6,3606.0],["2018-05-07",81.6,82.4,79.2,79.2,3206.0],["2018-05-08",79.2,80.8,77.6,79.2,3756.0],["2018-05-09",78.4,81.792,76.816,80.8,5419.0],["2018-05-10",79.2,92.8,78.4,84.8,10425.0],["2018-05-11",91.2,96.8,80.4,94.4,7106.0],["2018-05-14",95.2,96.8,87.2,94.4,8031.0],["2018-05-15",95.2,104.8,95.2,100.0,9825.0],["2018-05-16",100.0,104.0,99.2,102.4,4856.0],["2018-05-17",102.4,103.2,96.0,97.6,3219.0],["2018-05-18",99.2,103.2,97.6,101.6,3713.0],["2018-05-21",101.6,103.2,99.2,100.8,3781.0],["2018-05-22",101.6,101.6,96.0,97.6,4306.0],["2018-05-23",100.0,108.8,99.2,100.8,12206.0],["2018-05-24",100.8,104.0,98.4,102.4,6156.0],["2018-05-25",100.8,104.0,100.8,101.6,3263.0],["2018-05-29",101.6,101.6,98.4,100.0,3500.0],["2018-05-30",100.8,102.176,97.6,98.4,3744.0],["2018-05-31",99.2,101.6,97.328,99.2,7838.0],["2018-06-01",99.2,104.8,98.4,104.0,5350.0],["2018-06-04",104.0,104.8,102.72,103.2,1588.0],["2018-06-05",103.2,107.2,103.2,104.8,4419.0],["2018-06-06",105.6,108.0,104.8,106.4,3594.0],["2018-06-07",107.2,112.24,107.2,111.2,7956.0],["2018-06-08",112.0,113.6,107.2,109.6,8431.0],["2018-06-11",108.8,114.4,108.8,111.2,5138.0],["2018-06-12",112.0,112.0,103.472,106.4,8994.0],["2018-06-13",105.6,107.664,102.4,102.4,11625.0],["2018-06-14",103.2,103.2,98.72,100.0,7969.0],["2018-06-15",98.4,102.4,95.2,95.2,25950.0],["2018-06-18",95.2,96.8,90.416,95.6,6356.0],["2018-06-19",95.2,98.4,93.2,96.8,7219.0],["2018-06-20",98.4,106.4,98.4,104.0,11025.0],["2018-06-21",103.2,106.4,99.2,100.0,5469.0],["2018-06-22",100.0,104.784,100.0,104.0,5331.0],["2018-06-25",104.0,104.0,100.64,103.2,6781.0],["2018-06-26",104.0,104.0,100.0,100.8,4094.0],["2018-06-27",101.6,102.4,97.6,99.2,7131.0],["2018-06-28",98.4,105.6,97.6,98.4,8506.0],["2018-06-29",98.4,104.0,98.4,104.0,9800.0],["2018-07-02",104.0,104.0,100.8,104.0,5725.0],["2018-07-03",102.4,104.8,100.8,102.4,3806.0],["2018-07-05",103.2,104.0,102.928,103.2,5563.0],["2018-07-06",102.4,108.0,102.4,108.0,19663.0],["2018-07-09",108.0,109.6,96.8,100.0,51688.0],["2018-07-10",96.0,100.0,88.8,88.8,31894.0],["2018-07-11",90.4,92.0,79.216,80.8,37213.0],["2018-07-12",81.6,92.0,80.0,88.0,19919.0],["2018-07-13",87.2,88.0,80.0,82.4,20181.0],["2018-07-16",83.2,84.0,80.8,82.4,10088.0],["2018-07-17",82.4,83.2,80.0,80.8,8663.0],["2018-07-18",80.0,80.0,72.0,74.4,20681.0],["2018-07-19",73.6,76.8,72.8,74.4,5069.0],["2018-07-20",74.4,76.8,73.6,75.2,8194.0],["2018-07-23",76.0,76.0,70.8,72.0,13350.0],["2018-07-24",72.0,74.288,65.584,66.4,15731.0],["2018-07-25",66.4,68.8,64.8,66.4,7081.0],["2018-07-26",66.4,69.6,64.0,68.0,5456.0],["2018-07-27",68.0,68.0,64.8,64.8,5663.0],["2018-07-30",64.8,67.12,61.6,62.4,23600.0],["2018-07-31",61.6,68.0,60.0,65.6,9869.0],["2018-08-01",66.4,70.4,65.6,70.4,2938.0],["2018-08-02",72.0,78.4,70.4,72.8,9963.0],["2018-08-03",72.0,76.8,70.4,71.2,6925.0],["2018-08-06",71.2,73.232,69.6,72.0,2131.0],["2018-08-07",72.8,75.2,70.4,73.6,6575.0],["2018-08-08",73.6,76.0,72.8,72.8,2763.0],["2018-08-09",72.8,76.784,72.0,73.6,4625.0],["2018-08-10",76.8,82.352,75.2,76.8,11238.0],["2018-08-13",80.0,81.6,76.8,76.8,5200.0],["2018-08-14",76.8,77.504,72.0,72.8,4506.0],["2018-08-15",73.6,73.696,68.8,70.4,1825.0],["2018-08-16",70.4,72.0,68.8,70.4,3475.0],["2018-08-17",70.4,76.0,70.4,76.0,3650.0],["2018-08-20",76.0,77.2,74.4,75.2,2825.0],["2018-08-21",76.0,76.752,72.8,72.8,3738.0],["2018-08-22",72.8,75.2,72.8,75.2,631.0],["2018-08-23",76.0,76.8,75.2,76.0,2000.0],["2018-08-24",76.8,76.8,74.4,75.2,2475.0],["2018-08-27",75.2,76.8,74.592,76.0,3906.0],["2018-08-28",76.0,76.8,75.2,76.0,2925.0],["2018-08-29",76.64,84.0,76.016,83.2,4044.0],["2018-08-30",83.2,86.4,83.2,84.4,4925.0],["2018-08-31",84.8,85.584,81.6,83.2,3206.0],["2018-09-04",84.0,84.0,78.4,78.4,3063.0],["2018-09-05",79.2,79.2,76.8,76.8,1400.0],["2018-09-06",78.4,78.8,75.2,76.4,1350.0],["2018-09-07",76.8,84.0,76.8,82.8,4681.0],["2018-09-10",84.0,85.6,83.2,83.6,3394.0],["2018-09-11",86.4,87.552,77.6,77.6,5169.0],["2018-09-12",78.4,84.0,77.6,82.4,2463.0],["2018-09-13",82.4,85.6,80.8,80.8,4694.0],["2018-09-14",80.8,85.6,80.8,82.4,6094.0],["2018-09-17",86.4,86.832,76.8,77.6,10138.0],["2018-09-18",76.8,80.8,76.8,79.6,7044.0],["2018-09-19",79.2,80.8,79.2,79.2,4675.0],["2018-09-20",78.4,79.2,74.4,74.8,11219.0],["2018-09-21",75.2,77.392,68.8,72.0,7963.0],["2018-09-24",71.2,72.784,70.4,71.2,4806.0],["2018-09-25",72.0,77.6,71.2,76.8,19919.0],["2018-09-26",77.6,79.2,74.4,76.0,4150.0],["2018-09-27",76.8,77.6,75.2,77.6,2106.0],["2018-09-28",76.8,80.0,74.4,76.8,2275.0],["2018-10-01",76.16,79.248,72.8,74.08,4056.0],["2018-10-02",73.6,75.376,68.16,68.64,7869.0],["2018-10-03",68.8,71.008,64.8,68.0,24531.0],["2018-10-04",68.16,70.688,66.224,66.88,3394.0],["2018-10-05",45.76,46.24,41.28,42.56,312488.0],["2018-10-08",42.4,44.0,40.32,41.92,27819.0],["2018-10-09",43.2,43.2,40.96,41.6,39075.0],["2018-10-10",41.6,42.72,40.8,41.44,18600.0],["2018-10-11",41.6,42.24,39.36,40.8,24931.0],["2018-10-12",41.76,41.76,39.36,40.8,20781.0],["2018-10-15",41.12,41.552,39.04,39.92,24306.0],["2018-10-16",40.16,41.92,39.36,40.48,32006.0],["2018-10-17",40.32,42.4,39.04,39.84,21644.0],["2018-10-18",39.52,40.8,38.72,39.68,18806.0],["2018-10-19",40.0,41.6,37.6,40.16,47063.0],["2018-10-22",40.64,40.96,38.56,38.88,13563.0],["2018-10-23",38.24,40.32,36.96,39.84,14669.0],["2018-10-24",39.84,40.16,32.16,32.64,45788.0],["2018-10-25",34.4,38.4,32.016,36.8,25494.0],["2018-10-26",36.16,38.8,33.936,37.6,9863.0],["2018-10-29",37.92,38.272,33.28,33.92,15406.0],["2018-10-30",33.76,35.84,32.96,34.88,10956.0],["2018-10-31",40.0,40.0,34.24,34.56,78644.0],["2018-11-01",34.24,38.88,33.92,38.08,27294.0],["2018-11-02",38.08,40.96,38.08,40.64,38894.0],["2018-11-05",40.32,41.92,39.2,41.76,15663.0],["2018-11-06",41.6,42.24,39.84,41.12,6800.0],["2018-11-07",41.28,42.24,41.28,41.76,5831.0],["2018-11-08",41.6,42.336,41.12,41.92,10588.0],["2018-11-09",40.0,41.6,37.92,40.96,11881.0],["2018-11-12",40.64,40.64,36.48,39.36,8138.0],["2018-11-13",41.12,41.12,37.76,38.88,6013.0],["2018-11-14",39.36,39.36,36.48,37.28,9019.0],["2018-11-15",37.12,38.208,36.16,37.6,4306.0],["2018-11-16",37.44,41.12,37.44,40.64,8588.0],["2018-11-19",40.48,41.44,39.36,40.96,2031.0],["2018-11-20",40.32,41.6,37.808,38.4,6856.0],["2018-11-21",38.56,41.28,38.4,39.84,6206.0],["2018-11-23",39.52,42.08,39.52,42.08,4563.0],["2018-11-26",41.92,41.92,37.76,39.04,6181.0],["2018-11-27",38.56,39.04,36.64,36.8,5800.0],["2018-11-28",36.96,39.2,34.72,38.4,7713.0],["2018-11-29",38.4,40.928,38.048,39.68,6200.0],["2018-11-30",39.68,40.96,39.68,40.96,2894.0],["2018-12-03",40.0,41.6,40.0,41.04,8294.0],["2018-12-04",41.12,41.92,40.32,41.6,6950.0],["2018-12-06",42.08,47.84,40.0,47.2,72988.0],["2018-12-07",47.52,48.0,41.28,45.28,28500.0],["2018-12-10",44.96,46.24,42.4,43.04,18388.0],["2018-12-11",44.48,45.12,43.392,44.48,8956.0],["2018-12-12",44.48,46.24,43.216,43.84,11275.0],["2018-12-13",44.16,44.48,38.56,40.16,19438.0],["2018-12-14",39.84,39.84,36.32,37.28,12806.0],["2018-12-17",37.28,38.72,34.56,34.88,6856.0],["2018-12-18",34.88,37.28,32.16,34.72,16294.0],["2018-12-19",35.36,38.08,32.64,32.8,16606.0],["2018-12-20",32.64,36.8,32.48,33.6,11819.0],["2018-12-21",33.76,34.4,28.64,32.0,34725.0],["2018-12-24",32.0,32.0,30.24,31.36,9031.0],["2018-12-26",31.36,32.0,28.16,28.48,16563.0],["2018-12-27",27.84,29.12,27.44,28.0,5906.0],["2018-12-28",28.48,31.68,28.32,28.8,5475.0],["2018-12-31",28.48,30.4,27.84,28.48,10006.0],["2019-01-02",28.48,31.68,28.48,31.68,4388.0],["2019-01-03",31.68,32.8,30.72,30.88,1594.0],["2019-01-04",32.32,36.96,31.84,34.72,5894.0],["2019-01-07",38.08,38.08,34.48,35.36,11025.0],["2019-01-08",35.84,38.56,34.56,38.24,5194.0],["2019-01-09",39.68,39.872,36.0,38.88,8288.0],["2019-01-10",38.24,41.744,36.0,41.04,6119.0],["2019-01-11",41.12,43.2,39.68,42.08,19506.0],["2019-01-14",43.36,43.984,42.08,43.2,8325.0],["2019-01-15",42.88,43.2,40.8,40.8,8494.0],["2019-01-16",41.12,43.68,41.008,42.56,2063.0],["2019-01-17",42.4,43.68,41.76,42.24,1900.0],["2019-01-18",42.88,42.88,41.04,42.24,8694.0],["2019-01-22",42.56,45.6,41.6,44.0,6181.0],["2019-01-23",44.48,44.832,41.12,42.88,2819.0],["2019-01-24",42.4,43.84,40.8,41.76,1113.0],["2019-01-25",42.56,44.8,41.12,44.16,2775.0],["2019-01-28",42.88,44.0,41.76,43.36,4156.0],["2019-01-29",43.52,44.784,42.24,43.36,5181.0],["2019-01-30",43.84,43.84,43.2,43.68,2056.0],["2019-01-31",44.0,44.8,41.76,41.76,4150.0],["2019-02-01",42.24,44.56,42.24,44.56,1600.0],["2019-02-04",44.64,45.12,43.2,44.8,6125.0],["2019-02-05",44.16,44.16,42.4,43.04,5063.0],["2019-02-06",43.2,43.2,40.8,42.56,2419.0],["2019-02-07",41.92,43.024,38.72,39.84,3538.0],["2019-02-08",39.2,41.12,38.56,39.2,3325.0],["2019-02-11",39.84,41.76,37.84,38.88,2900.0],["2019-02-12",38.88,38.88,37.28,38.208,4994.0],["2019-02-13",38.08,39.2,37.12,38.56,2831.0],["2019-02-14",38.4,38.4,36.32,37.44,2706.0],["2019-02-15",37.44,37.936,36.16,36.8,4519.0],["2019-02-19",36.16,38.08,36.0,36.64,3125.0],["2019-02-20",37.552,37.552,33.44,34.08,18225.0],["2019-02-21",34.4,35.664,33.12,33.6,3744.0],["2019-02-22",33.6,35.68,33.6,34.4,4781.0],["2019-02-25",35.04,36.8,32.912,35.84,9175.0],["2019-02-26",37.12,41.088,35.84,36.96,11838.0],["2019-02-27",37.6,39.84,37.6,39.52,8888.0],["2019-02-28",39.04,39.52,35.36,36.0,13538.0],["2019-03-01",37.44,37.44,33.12,33.76,16894.0],["2019-03-04",34.4,36.336,33.76,35.04,8338.0],["2019-03-05",34.88,35.2,32.544,33.12,13031.0],["2019-03-06",33.44,34.432,29.92,31.52,18675.0],["2019-03-07",31.84,33.12,30.56,32.32,8769.0],["2019-03-08",31.84,34.24,30.096,31.04,7531.0],["2019-03-11",31.04,32.08,31.04,31.68,5913.0],["2019-03-12",31.84,33.984,31.68,33.92,12394.0],["2019-03-13",34.4,37.12,34.4,34.72,21100.0],["2019-03-14",34.4,36.48,32.48,33.12,13881.0],["2019-03-15",33.6,34.24,31.36,32.64,11675.0],["2019-03-18",32.8,35.68,30.88,31.84,17488.0],["2019-03-19",32.96,33.44,30.96,33.44,21119.0],["2019-03-20",33.28,33.44,31.36,32.96,13106.0],["2019-03-21",32.8,33.36,31.84,32.32,12969.0],["2019-03-22",32.32,32.64,30.72,31.68,19756.0],["2019-03-25",32.32,32.32,29.6,30.08,17669.0],["2019-03-26",30.08,33.12,28.32,28.48,18544.0],["2019-03-27",28.64,29.12,27.04,27.04,22050.0],["2019-03-28",27.52,28.32,25.76,26.4,18338.0],["2019-03-29",26.72,27.68,25.92,26.72,13900.0],["2019-04-01",27.68,30.88,27.68,28.64,11094.0],["2019-04-02",28.8,29.76,28.0,29.44,8300.0],["2019-04-03",29.92,30.016,28.8,29.12,5856.0],["2019-04-04",29.12,29.392,26.88,27.84,12406.0],["2019-04-05",28.32,28.8,27.344,28.16,9431.0],["2019-04-08",28.32,30.08,27.504,28.32,6125.0],["2019-04-09",28.48,28.56,26.4,26.56,10688.0],["2019-04-10",27.2,28.384,26.4,28.0,12281.0],["2019-04-11",28.0,28.0,26.56,27.04,17581.0],["2019-04-12",30.4,31.04,27.04,27.2,56256.0],["2019-04-15",27.04,27.68,25.92,27.2,16756.0],["2019-04-16",27.2,27.632,26.4,26.88,4156.0],["2019-04-17",26.832,27.04,26.08,26.24,14919.0],["2019-04-18",26.08,26.88,25.6,25.92,43944.0],["2019-04-22",26.24,28.0,25.12,26.56,19819.0],["2019-04-23",26.4,27.04,25.6,26.72,17256.0],["2019-04-24",26.88,27.072,25.6,25.92,11425.0],["2019-04-25",26.08,26.24,24.8,25.76,17856.0],["2019-04-26",26.08,26.08,24.8,25.92,12300.0],["2019-04-29",25.44,25.92,24.8,25.12,5981.0],["2019-04-30",25.12,25.44,23.04,23.92,16556.0],["2019-05-01",23.84,24.16,21.696,22.08,19581.0],["2019-05-02",22.08,22.4,20.32,20.96,12106.0],["2019-05-03",20.96,22.24,20.0,21.92,12113.0],["2019-05-06",21.28,21.76,20.8,21.12,4981.0],["2019-05-07",20.8,21.44,18.4,19.84,7563.0],["2019-05-08",19.84,20.64,18.816,20.32,5756.0],["2019-05-09",20.64,20.8,19.36,20.8,4938.0],["2019-05-10",20.96,20.96,20.0,20.8,5050.0],["2019-05-13",20.16,20.48,19.2,19.52,3600.0],["2019-05-14",19.36,20.32,19.2,19.2,13713.0],["2019-05-15",18.72,20.8,18.4,20.48,10788.0],["2019-05-16",20.32,22.4,19.392,21.28,8050.0],["2019-05-17",20.96,21.92,20.48,21.28,6313.0],["2019-05-20",21.28,24.0,20.96,23.84,10731.0],["2019-05-21",24.0,26.88,24.0,26.0,16813.0],["2019-05-22",26.56,27.344,24.96,26.88,9463.0],["2019-05-23",26.72,27.2,24.8,27.04,8644.0],["2019-05-24",27.2,27.84,26.56,27.04,3969.0],["2019-05-28",27.04,27.392,26.464,26.56,13325.0],["2019-05-29",26.72,27.68,26.72,27.04,5925.0],["2019-05-30",26.88,27.168,26.08,26.72,6000.0],["2019-05-31",26.56,27.36,24.8,25.6,7400.0],["2019-06-03",25.76,26.112,23.2,24.0,9188.0],["2019-06-04",24.0,25.6,24.0,24.8,6025.0],["2019-06-05",24.8,26.08,23.2,24.0,10881.0],["2019-06-06",24.0,25.44,22.72,23.52,5300.0],["2019-06-07",23.04,23.888,22.08,22.56,2488.0],["2019-06-10",22.56,23.408,22.4,22.4,1725.0],["2019-06-11",22.4,24.0,22.4,22.56,2875.0],["2019-06-12",22.56,24.48,22.56,23.52,3706.0],["2019-06-13",23.36,24.848,22.88,22.88,2488.0],["2019-06-14",24.0,25.44,24.0,25.44,5963.0],["2019-06-17",25.6,27.2,25.6,26.72,5831.0],["2019-06-18",26.88,30.4,26.88,28.8,11019.0],["2019-06-19",29.44,30.4,28.8,29.76,10731.0],["2019-06-20",31.04,32.0,27.36,28.32,7238.0],["2019-06-21",28.64,31.2,27.84,27.84,11863.0],["2019-06-24",28.32,29.92,24.48,24.64,7831.0],["2019-06-25",24.0,26.4,23.68,24.96,7450.0],["2019-06-26",24.96,27.52,24.96,27.52,4306.0],["2019-06-27",27.52,29.44,26.08,28.16,5169.0],["2019-06-28",28.16,28.8,27.2,28.0,9106.0],["2019-07-01",28.48,28.976,27.04,27.04,5469.0],["2019-07-02",27.2,28.64,26.08,26.88,7138.0],["2019-07-03",26.56,27.52,26.56,26.56,3075.0],["2019-07-05",27.04,29.6,25.392,25.6,14931.0],["2019-07-08",25.92,27.36,24.16,25.12,7769.0],["2019-07-09",24.8,26.112,24.8,25.6,2800.0],["2019-07-10",25.76,27.2,24.64,24.8,4450.0],["2019-07-11",25.12,28.0,25.12,26.56,5869.0],["2019-07-12",26.4,28.64,25.76,25.76,6375.0],["2019-07-15",27.68,27.68,24.0,24.32,12756.0],["2019-07-16",24.64,25.28,23.36,24.16,15550.0],["2019-07-17",24.0,24.96,23.84,24.16,8994.0],["2019-07-18",24.16,25.6,23.36,24.64,9931.0],["2019-07-19",26.4,27.52,22.56,23.52,24688.0],["2019-07-22",23.2,23.52,22.24,22.24,10594.0],["2019-07-23",22.4,23.248,22.08,22.08,8681.0],["2019-07-24",22.24,22.72,21.28,22.24,28181.0],["2019-07-25",21.76,22.608,21.76,22.4,5050.0],["2019-07-26",22.4,22.448,20.96,22.08,6663.0],["2019-07-29",22.08,22.4,21.12,21.76,4169.0],["2019-07-30",21.44,21.92,20.8,21.44,5181.0],["2019-07-31",21.28,21.6,20.16,20.16,15075.0],["2019-08-01",20.16,20.16,17.76,18.08,20088.0],["2019-08-02",17.76,18.56,16.0,16.8,17538.0],["2019-08-05",16.8,20.64,16.0,20.32,14444.0],["2019-08-06",20.64,20.96,19.68,20.88,8713.0],["2019-08-07",20.8,20.8,20.16,20.64,3375.0],["2019-08-08",20.96,21.92,20.48,20.64,3700.0],["2019-08-09",20.96,20.96,19.36,20.48,8475.0],["2019-08-12",20.528,20.528,18.416,19.2,10344.0],["2019-08-13",19.04,19.04,17.6,17.6,12406.0],["2019-08-14",17.12,17.12,15.36,16.16,22438.0],["2019-08-15",16.32,16.32,15.52,16.16,6675.0],["2019-08-16",16.16,16.16,15.36,15.68,8444.0],["2019-08-19",15.84,16.16,13.92,14.24,23525.0],["2019-08-20",14.24,14.88,13.76,13.76,10169.0],["2019-08-21",13.6,14.4,11.84,12.4,25369.0],["2019-08-22",12.48,12.64,11.36,11.584,22288.0],["2019-08-23",11.92,14.4,11.84,14.24,16713.0],["2019-08-26",14.016,15.92,13.28,15.52,9594.0],["2019-08-27",15.52,17.76,14.464,16.32,22119.0],["2019-08-28",16.16,16.16,14.08,15.04,6963.0],["2019-08-29",14.08,16.0,14.08,15.36,9875.0],["2019-08-30",15.696,15.84,14.416,15.008,9506.0],["2019-09-03",14.864,15.456,14.496,15.184,5725.0],["2019-09-04",16.64,17.04,11.84,13.28,116894.0],["2019-09-05",12.496,12.8,11.376,12.576,34181.0],["2019-09-06",12.08,13.44,12.0,13.264,19106.0],["2019-09-09",12.8,14.0,12.8,13.76,17650.0],["2019-09-10",14.08,15.04,13.6,14.8,31850.0],["2019-09-11",15.36,15.488,14.08,15.12,31275.0],["2019-09-12",14.56,15.2,14.112,14.24,11069.0],["2019-09-13",14.256,14.4,13.632,14.08,4413.0],["2019-09-16",14.192,14.4,13.76,13.92,8806.0],["2019-09-17",14.352,14.4,13.04,13.28,20500.0],["2019-09-18",13.6,13.6,12.8,12.832,5156.0],["2019-09-19",13.008,13.28,12.96,13.216,4750.0],["2019-09-20",13.008,13.12,12.64,13.04,10756.0],["2019-09-23",13.44,13.44,12.32,12.576,6900.0],["2019-09-24",12.96,12.96,11.376,11.504,14044.0],["2019-09-25",12.32,12.896,11.52,11.84,16194.0],["2019-09-26",12.624,12.624,10.88,11.2,17775.0],["2019-09-27",11.36,11.504,10.48,10.832,11700.0],["2019-09-30",10.72,11.44,10.72,11.024,2375.0],["2019-10-01",10.656,10.992,10.256,10.4,9244.0],["2019-10-02",10.4,10.88,10.352,10.4,4475.0],["2019-10-03",10.592,11.2,10.08,10.88,8031.0],["2019-10-04",11.2,11.2,10.56,10.88,5881.0],["2019-10-07",11.024,11.6,10.72,11.344,7638.0],["2019-10-08",11.52,11.52,10.88,11.36,4738.0],["2019-10-09",11.232,11.36,10.72,10.976,3569.0],["2019-10-10",10.896,11.2,10.08,10.4,5031.0],["2019-10-11",10.256,10.896,10.032,10.576,5650.0],["2019-10-14",10.56,10.88,10.16,10.56,5406.0],["2019-10-15",10.416,10.88,10.096,10.56,4244.0],["2019-10-16",10.32,10.88,10.32,10.576,3369.0],["2019-10-17",10.72,10.88,10.08,10.24,5338.0],["2019-10-18",10.688,10.88,8.32,9.504,9731.0],["2019-10-21",9.6,10.096,8.688,8.96,10763.0],["2019-10-22",8.656,9.6,8.48,8.576,8969.0],["2019-10-23",8.64,8.656,7.632,8.08,15269.0],["2019-10-24",8.32,8.32,7.2,7.92,7181.0],["2019-10-25",7.84,8.0,7.664,7.744,10688.0],["2019-10-28",7.84,8.0,7.2,7.216,8738.0],["2019-10-29",7.36,7.728,7.2,7.408,9569.0],["2019-10-30",8.0,9.12,7.696,8.752,27081.0],["2019-10-31",9.44,10.688,8.8,8.816,33519.0],["2019-11-01",8.64,9.328,8.016,8.672,13788.0],["2019-11-04",9.12,9.408,8.64,9.328,4288.0],["2019-11-05",9.76,10.224,8.64,9.44,11175.0],["2019-11-06",9.312,9.408,8.16,8.8,11044.0],["2019-11-07",8.192,8.576,7.456,8.32,11800.0],["2019-11-08",8.016,8.8,7.392,7.968,3644.0],["2019-11-11",8.32,8.64,8.0,8.0,2831.0],["2019-11-12",8.32,8.48,7.376,7.68,8394.0],["2019-11-13",7.6,8.176,7.392,7.616,8350.0],["2019-11-14",7.68,8.496,7.36,8.208,15213.0],["2019-11-15",9.6,10.72,7.776,8.48,27969.0],["2019-11-18",8.32,8.32,7.36,7.904,34238.0],["2019-11-19",8.0,8.32,7.2,7.2,11750.0],["2019-11-20",7.568,7.568,6.88,6.88,15956.0],["2019-11-21",7.04,7.152,6.88,7.024,5669.0],["2019-11-22",6.88,8.96,6.88,8.032,12588.0],["2019-11-25",8.336,8.8,8.0,8.256,7119.0],["2019-11-26",8.48,8.56,7.36,7.808,15650.0],["2019-11-27",7.68,8.272,6.928,7.2,12838.0],["2019-11-29",7.232,7.776,7.2,7.2,7769.0],["2019-12-02",7.52,7.84,6.432,7.104,10169.0],["2019-12-03",7.104,7.488,6.56,6.72,13369.0],["2019-12-04",6.88,7.52,6.72,6.8,7075.0],["2019-12-05",6.912,7.088,6.4,6.56,18250.0],["2019-12-06",6.688,6.816,5.92,5.984,20925.0],["2019-12-09",6.576,6.704,5.344,5.52,15638.0],["2019-12-10",5.68,6.048,5.68,5.776,9338.0],["2019-12-11",5.92,6.72,5.792,6.32,17994.0],["2019-12-12",6.4,6.72,5.92,6.24,7438.0],["2019-12-13",6.24,6.528,5.92,5.968,6300.0],["2019-12-16",6.48,6.56,5.92,6.24,10138.0],["2019-12-17",6.72,6.72,5.84,6.08,12981.0],["2019-12-18",6.688,6.72,5.44,5.6,56431.0],["2019-12-19",5.76,5.808,5.12,5.424,29881.0],["2019-12-20",5.44,5.68,4.96,5.12,39750.0],["2019-12-23",4.944,5.248,4.656,4.928,43744.0],["2019-12-24",4.96,5.088,4.24,4.496,69606.0],["2019-12-26",4.96,5.84,4.56,5.84,177731.0],["2019-12-27",5.84,6.96,5.44,6.688,137581.0],["2019-12-30",7.36,8.0,6.688,6.72,194806.0],["2019-12-31",6.8,6.88,5.36,6.064,118275.0],["2020-01-02",6.24,6.88,6.096,6.48,62644.0],["2020-01-03",6.4,7.36,6.16,6.56,101125.0],["2020-01-06",6.56,7.2,6.56,6.928,88131.0],["2020-01-07",6.816,8.944,6.816,8.64,247856.0],["2020-01-08",8.64,8.736,7.536,8.192,120556.0],["2020-01-09",8.8,12.0,8.8,10.784,297813.0],["2020-01-10",11.2,12.64,10.88,11.92,244444.0],["2020-01-13",11.68,11.68,8.832,9.104,256956.0],["2020-01-14",9.28,9.28,7.408,8.48,140438.0],["2020-01-15",8.8,8.8,7.52,7.68,83706.0],["2020-01-16",7.84,7.84,4.8,6.4,264563.0],["2020-01-17",6.56,7.008,6.416,6.704,100325.0],["2020-01-21",7.2,7.36,6.432,6.576,83488.0],["2020-01-22",6.72,6.88,6.24,6.384,55363.0],["2020-01-23",6.24,6.4,5.776,6.08,74594.0],["2020-01-24",6.24,6.4,5.776,5.776,69738.0],["2020-01-27",6.24,6.24,5.68,5.712,59913.0],["2020-01-28",5.92,6.112,5.76,6.08,39044.0],["2020-01-29",6.08,6.976,6.08,6.528,134994.0],["2020-01-30",6.72,6.96,6.16,6.304,93781.0],["2020-01-31",6.304,6.656,5.888,5.888,83381.0],["2020-02-03",5.92,6.0,5.28,5.6,102888.0],["2020-02-04",5.6,6.16,5.28,5.904,51363.0],["2020-02-05",6.0,6.4,5.776,5.984,56694.0],["2020-02-06",6.08,6.128,5.6,5.696,50825.0],["2020-02-07",5.76,6.128,5.552,5.584,31156.0],["2020-02-10",6.24,6.24,5.76,5.92,71125.0],["2020-02-11",5.904,5.904,5.44,5.616,84425.0],["2020-02-12",5.6,5.68,5.488,5.568,30100.0],["2020-02-13",5.712,5.76,5.2,5.6,40619.0],["2020-02-14",5.92,6.08,5.44,5.568,53813.0],["2020-02-18",5.6,5.92,5.312,5.696,80881.0],["2020-02-19",5.744,5.92,5.472,5.728,78944.0],["2020-02-20",5.76,6.08,5.536,5.936,111425.0],["2020-02-21",6.08,6.08,5.52,5.616,165013.0],["2020-02-24",5.44,5.68,5.04,5.2,124388.0],["2020-02-25",5.12,5.44,4.8,4.96,142675.0],["2020-02-26",4.816,4.88,4.4,4.528,149219.0],["2020-02-27",4.32,5.28,4.16,5.28,132994.0],["2020-02-28",4.96,4.96,4.48,4.848,85769.0],["2020-03-02",4.784,5.28,4.576,5.232,236719.0],["2020-03-03",7.52,7.52,4.96,5.2,1144850.0],["2020-03-04",4.48,5.088,4.48,4.832,349844.0],["2020-03-05",4.8,5.36,4.64,5.04,223475.0],["2020-03-06",4.768,4.944,4.4,4.48,193381.0],["2020-03-09",4.32,4.32,3.84,4.016,175763.0],["2020-03-10",4.432,4.768,4.0,4.752,246806.0],["2020-03-11",4.352,4.56,3.84,3.92,149700.0],["2020-03-12",3.52,3.808,3.088,3.36,132281.0],["2020-03-13",3.536,3.68,3.12,3.36,103788.0],["2020-03-16",3.36,3.52,3.04,3.2,109756.0],["2020-03-17",3.2,3.344,3.04,3.264,104694.0],["2020-03-18",3.28,3.28,2.88,2.96,73106.0],["2020-03-19",3.04,3.44,2.88,3.328,85563.0],["2020-03-20",3.328,3.52,3.088,3.392,57731.0],["2020-03-23",3.68,3.68,3.2,3.36,44800.0],["2020-03-24",3.488,3.504,3.216,3.44,59125.0],["2020-03-25",3.488,4.0,3.36,3.52,107650.0],["2020-03-26",3.76,3.76,3.504,3.504,80200.0],["2020-03-27",3.536,3.824,3.36,3.648,64825.0],["2020-03-30",3.68,3.68,3.376,3.44,55369.0],["2020-03-31",3.52,3.968,3.36,3.6,116456.0],["2020-04-01",3.536,3.648,3.04,3.36,60725.0],["2020-04-02",3.488,3.52,3.216,3.232,30206.0],["2020-04-03",3.2,3.36,2.96,3.2,78088.0],["2020-04-06",3.2,3.44,3.12,3.424,43594.0],["2020-04-07",3.36,3.68,3.2,3.376,80938.0],["2020-04-08",3.36,3.92,3.36,3.792,169788.0],["2020-04-09",4.08,4.08,3.68,3.696,81706.0],["2020-04-13",3.84,4.16,3.68,3.84,72675.0],["2020-04-14",4.032,4.608,4.0,4.32,96244.0],["2020-04-15",4.32,4.32,3.872,4.096,80150.0],["2020-04-16",4.096,4.096,3.696,3.76,62581.0],["2020-04-17",4.0,4.288,3.872,4.128,121650.0],["2020-04-20",4.224,4.24,3.84,4.08,68919.0],["2020-04-21",3.92,4.0,3.776,3.936,43950.0],["2020-04-22",3.984,3.984,3.68,3.824,39931.0],["2020-04-23",3.808,3.856,3.68,3.84,48300.0],["2020-04-24",3.872,4.24,3.6,4.208,188138.0],["2020-04-27",4.144,4.8,4.016,4.576,175081.0],["2020-04-28",4.8,4.8,4.416,4.48,110100.0],["2020-04-29",4.784,5.12,4.48,4.928,281756.0],["2020-04-30",4.96,5.04,4.656,4.8,140825.0],["2020-05-01",4.88,5.328,4.496,5.056,384106.0],["2020-05-04",5.6,5.76,4.48,4.688,1057006.0],["2020-05-05",4.32,4.608,4.24,4.448,269631.0],["2020-05-06",4.144,4.272,3.872,4.128,206575.0],["2020-05-07",4.048,4.768,4.048,4.32,259494.0],["2020-05-08",4.48,4.496,4.16,4.352,167050.0],["2020-05-11",4.176,4.544,4.16,4.16,160413.0],["2020-05-12",4.288,4.64,4.16,4.64,320319.0],["2020-05-13",3.84,3.984,3.36,3.6,547875.0],["2020-05-14",3.52,3.584,3.2,3.36,206931.0],["2020-05-15",3.36,3.36,3.12,3.28,215400.0],["2020-05-18",3.36,3.744,3.312,3.744,192725.0],["2020-05-19",4.288,4.88,3.84,4.24,1663775.0],["2020-05-20",3.52,3.808,3.2,3.296,994038.0],["2020-05-21",3.12,3.168,1.936,2.928,588156.0],["2020-05-22",2.64,2.832,2.608,2.752,147706.0],["2020-05-26",2.72,3.088,2.656,3.04,130438.0],["2020-05-27",3.04,3.2,2.912,3.008,70613.0],["2020-05-28",3.12,3.12,2.8,2.928,44156.0],["2020-05-29",2.88,3.072,2.8,3.008,56800.0],["2020-06-01",2.88,3.072,2.88,2.992,27500.0],["2020-06-02",2.944,3.072,2.896,3.04,38781.0],["2020-06-03",3.04,3.04,2.832,2.848,47331.0],["2020-06-04",2.688,3.008,2.56,2.816,67319.0],["2020-06-05",2.752,3.088,2.736,2.896,68550.0],["2020-06-08",3.024,3.2,2.896,3.12,35450.0],["2020-06-09",3.12,3.2,2.96,3.024,49888.0],["2020-06-10",2.976,3.2,2.976,3.184,63131.0],["2020-06-11",3.2,3.2,2.896,3.024,60631.0],["2020-06-12",3.072,3.2,3.024,3.088,23931.0],["2020-06-15",3.184,3.2,3.072,3.184,25825.0],["2020-06-16",3.056,3.2,3.056,3.2,28669.0],["2020-06-17",3.056,3.424,3.056,3.28,50188.0],["2020-06-18",3.424,4.352,3.216,4.288,264844.0],["2020-06-19",4.32,4.784,4.016,4.336,178044.0],["2020-06-22",4.352,4.64,4.352,4.496,49244.0],["2020-06-23",4.496,4.704,4.416,4.544,69869.0],["2020-06-24",4.544,4.944,4.4,4.832,119394.0],["2020-06-25",4.72,5.52,4.72,4.864,170513.0],["2020-06-26",4.816,5.104,4.8,4.848,43919.0],["2020-06-29",4.864,5.264,4.816,4.848,71881.0],["2020-06-30",4.864,5.04,4.512,4.592,82381.0],["2020-07-01",4.64,4.752,4.48,4.736,37638.0],["2020-07-02",4.576,4.8,4.336,4.64,27756.0],["2020-07-06",4.64,4.8,4.336,4.48,25619.0],["2020-07-07",4.48,4.64,4.48,4.528,19088.0],["2020-07-08",4.352,4.48,3.856,4.208,83775.0],["2020-07-09",4.144,4.464,3.84,4.048,40050.0],["2020-07-10",3.856,4.4,3.856,4.4,29194.0],["2020-07-13",4.16,4.48,4.16,4.432,27606.0],["2020-07-14",4.256,4.48,4.176,4.48,10531.0],["2020-07-15",4.624,4.88,4.336,4.448,39831.0],["2020-07-16",4.4,4.64,4.4,4.64,27181.0],["2020-07-17",4.64,4.8,4.528,4.8,43438.0],["2020-07-20",4.656,5.28,4.64,5.056,109300.0],["2020-07-21",4.88,5.2,4.72,4.8,41963.0],["2020-07-22",4.96,5.12,4.688,4.8,40975.0],["2020-07-23",4.704,4.88,4.544,4.608,28050.0],["2020-07-24",4.624,5.104,4.624,4.88,30406.0],["2020-07-27",4.8,5.072,4.592,4.88,38738.0],["2020-07-28",5.12,5.28,4.96,5.12,65775.0],["2020-07-29",5.12,5.52,5.04,5.52,72694.0],["2020-07-30",5.6,6.88,5.28,6.08,170169.0],["2020-07-31",6.08,6.88,5.92,6.656,125456.0],["2020-08-03",6.8,7.76,6.56,7.04,116463.0],["2020-08-04",7.36,7.36,6.24,6.56,74525.0],["2020-08-05",6.72,6.72,6.24,6.64,37431.0],["2020-08-06",6.56,6.72,6.48,6.688,16494.0],["2020-08-07",6.72,7.152,6.56,6.96,31944.0],["2020-08-10",7.04,8.0,6.72,7.68,136581.0],["2020-08-11",7.68,7.968,7.376,7.52,60081.0],["2020-08-12",7.648,8.64,7.52,8.176,169300.0],["2020-08-13",8.176,9.44,8.176,9.44,133106.0],["2020-08-14",9.504,11.488,9.504,10.88,205463.0],["2020-08-17",10.88,12.4,9.28,11.04,279800.0],["2020-08-18",11.12,11.2,9.6,10.128,107288.0],["2020-08-19",10.4,11.408,9.776,11.408,89369.0],["2020-08-20",10.256,11.408,10.256,11.28,49594.0],["2020-08-21",11.6,12.4,11.36,12.384,70788.0],["2020-08-24",12.384,13.904,12.16,13.6,107538.0],["2020-08-25",13.92,14.56,13.92,14.24,80125.0],["2020-08-26",14.384,14.8,13.36,14.0,95488.0],["2020-08-27",14.32,14.32,11.248,13.12,112831.0],["2020-08-28",13.12,13.44,12.224,13.2,42694.0],["2020-08-31",12.48,13.28,11.52,11.68,53688.0],["2020-09-01",11.36,11.44,9.92,10.256,132075.0],["2020-09-02",9.92,10.32,9.616,9.92,38238.0],["2020-09-03",9.76,12.464,9.76,11.04,54150.0],["2020-09-04",11.04,12.0,10.32,11.28,48069.0],["2020-09-08",11.84,12.0,11.04,11.824,24231.0],["2020-09-09",11.824,11.984,11.36,11.52,11156.0],["2020-09-10",11.488,12.24,11.36,11.456,10163.0],["2020-09-11",11.68,11.808,10.432,11.2,25938.0],["2020-09-14",11.12,11.6,10.88,11.52,12138.0],["2020-09-15",11.52,11.92,11.056,11.216,22700.0],["2020-09-16",11.056,11.52,10.48,10.576,19325.0],["2020-09-17",10.88,11.488,10.72,11.36,15144.0],["2020-09-18",11.36,11.504,10.88,11.216,8669.0],["2020-09-21",11.056,11.36,10.256,11.36,28588.0],["2020-09-22",11.072,11.36,10.736,11.152,14288.0],["2020-09-23",11.2,11.952,11.04,11.36,27906.0],["2020-09-24",11.52,11.52,11.04,11.36,8888.0],["2020-09-25",11.104,11.28,10.88,11.232,6388.0],["2020-09-28",11.04,11.04,8.0,9.28,169094.0],["2020-09-29",9.36,9.6,8.416,9.28,22131.0],["2020-09-30",9.12,9.2,8.8,9.04,19431.0],["2020-10-01",8.8,8.96,8.64,8.96,16925.0],["2020-10-02",8.96,8.96,8.208,8.832,20844.0],["2020-10-05",8.944,10.864,8.816,10.08,44663.0],["2020-10-06",10.08,10.8,10.0,10.608,21669.0],["2020-10-07",10.416,10.864,10.24,10.56,17600.0],["2020-10-08",10.72,11.104,10.528,10.56,22606.0],["2020-10-09",10.48,11.68,10.48,11.68,25069.0],["2020-10-12",11.52,11.84,10.848,11.2,12050.0],["2020-10-13",11.12,11.648,11.12,11.216,14769.0],["2020-10-14",11.184,11.2,10.704,10.832,15081.0],["2020-10-15",10.816,10.848,10.32,10.4,9944.0],["2020-10-16",10.256,10.256,9.28,9.44,48306.0],["2020-10-19",9.296,10.72,9.232,10.08,16669.0],["2020-10-20",9.472,9.84,8.816,9.312,28288.0],["2020-10-21",9.408,9.408,7.6,8.0,68381.0],["2020-10-22",7.856,8.944,7.536,8.32,29763.0],["2020-10-23",8.48,8.96,8.336,8.64,12613.0],["2020-10-26",8.768,10.24,8.64,9.776,20325.0],["2020-10-27",10.08,10.08,9.28,9.6,10344.0],["2020-10-28",9.76,9.84,9.472,9.76,16906.0],["2020-10-29",10.4,10.4,9.52,9.616,23625.0],["2020-10-30",9.44,10.4,8.336,9.12,25869.0],["2020-11-02",9.12,10.384,8.736,9.84,23750.0],["2020-11-03",9.92,10.368,9.36,10.08,14500.0],["2020-11-04",9.472,10.24,9.472,10.208,5481.0],["2020-11-05",10.24,10.24,9.92,10.048,7600.0],["2020-11-06",9.952,10.16,9.68,10.16,5863.0],["2020-11-09",10.16,10.4,9.152,10.24,33594.0],["2020-11-10",10.032,10.288,9.584,9.6,7819.0],["2020-11-11",9.6,9.76,9.36,9.472,19206.0],["2020-11-12",9.504,9.76,9.44,9.6,7525.0],["2020-11-13",9.76,9.76,9.296,9.6,6238.0],["2020-11-16",9.376,10.4,9.296,9.712,25638.0],["2020-11-17",9.76,10.4,9.44,10.24,11188.0],["2020-11-18",10.288,11.024,9.552,10.88,63200.0],["2020-11-19",10.944,11.984,10.56,11.616,44775.0],["2020-11-20",11.6,14.08,11.6,13.92,74456.0],["2020-11-23",14.4,17.36,14.4,16.96,102181.0],["2020-11-24",18.4,22.08,16.48,17.92,124150.0],["2020-11-25",18.88,20.16,16.48,17.552,64069.0],["2020-11-27",20.8,20.8,17.44,17.6,54100.0],["2020-11-30",19.68,19.68,14.72,16.16,65938.0],["2020-12-01",18.24,18.24,15.2,16.24,48944.0],["2020-12-02",17.44,18.4,15.2,15.648,62194.0],["2020-12-03",15.2,16.48,12.8,13.92,52563.0],["2020-12-04",14.0,15.04,12.96,14.72,31900.0],["2020-12-07",14.88,15.808,13.44,14.4,39850.0],["2020-12-08",15.2,15.2,14.08,14.4,22794.0],["2020-12-09",14.4,15.04,14.32,14.336,31656.0],["2020-12-10",14.368,15.12,14.368,14.88,13306.0],["2020-12-11",15.04,15.2,13.6,14.56,47250.0],["2020-12-14",14.48,15.12,14.24,14.752,11938.0],["2020-12-15",14.4,14.88,14.24,14.72,10431.0],["2020-12-16",14.448,14.752,14.448,14.64,8631.0],["2020-12-17",14.72,16.0,14.528,15.664,17725.0],["2020-12-18",15.6,19.04,15.36,18.72,36150.0],["2020-12-21",19.52,19.52,15.408,15.52,66244.0],["2020-12-22",16.32,16.64,15.52,15.904,31069.0],["2020-12-23",18.24,18.24,15.52,15.952,25269.0],["2020-12-24",15.36,15.36,10.72,11.52,253288.0],["2020-12-28",11.0,14.47,9.01,14.47,30500.0],["2020-12-29",13.85,14.47,12.01,12.3,36600.0],["2020-12-30",12.01,12.49,12.0,12.3,29300.0],["2020-12-31",12.49,12.88,10.21,11.2,35400.0],["2021-01-04",11.0,11.1,9.25,10.45,18100.0],["2021-01-05",10.3,10.4,10.0,10.26,23100.0],["2021-01-06",10.1,10.39,9.25,9.31,54500.0],["2021-01-07",9.02,10.1,8.15,8.25,139300.0],["2021-01-08",5.9,6.0,5.075,5.6,2045100.0],["2021-01-11",8.25,8.25,8.25,8.25,0.0],["2021-01-12",6.0,6.1,5.75,6.0,1273200.0],["2021-01-13",5.98,6.27,5.91,6.15,3077800.0],["2021-01-14",6.16,6.23,5.95,6.12,881700.0],["2021-01-15",6.07,6.09,5.81,5.96,624400.0],["2021-01-19",6.02,6.2,5.92,6.09,768100.0],["2021-01-20",6.08,6.22,5.85,6.08,1098000.0],["2021-01-21",6.0,6.115,5.88,6.04,688200.0],["2021-01-22",5.95,6.165,5.93,6.02,525400.0],["2021-01-25",6.64,7.75,6.32,7.53,7982000.0],["2021-01-26",6.79,7.0,6.05,6.46,13238000.0],["2021-01-27",6.95,7.0,6.25,6.33,5607400.0],["2021-01-28",6.35,6.56,6.05,6.4,2181400.0],["2021-01-29",6.45,6.5,5.92,6.03,2204700.0],["2021-02-01",6.1,6.29,5.86,6.22,1467400.0],["2021-02-02",6.35,6.5,6.04,6.5,1398300.0],["2021-02-03",6.59,6.85,6.52,6.6,3451500.0],["2021-02-04",7.02,7.75,6.98,7.2,5336500.0],["2021-02-05",7.393,7.75,7.02,7.34,2647100.0],["2021-02-08",7.997,9.88,7.961,9.44,6217300.0],["2021-02-09",9.354,9.74,8.81,9.1,2744600.0],["2021-02-10",9.22,10.34,9.14,9.95,3439100.0],["2021-02-11",10.04,10.25,9.03,9.52,2532200.0],["2021-02-12",9.35,9.91,9.134,9.32,2210800.0],["2021-02-16",10.3,11.75,10.25,10.89,4196000.0],["2021-02-17",10.91,11.239,10.38,10.54,2475400.0],["2021-02-18",10.4,10.89,9.7,9.78,2183500.0],["2021-02-19",10.07,10.67,9.71,10.54,2116800.0],["2021-02-22",11.38,11.75,10.26,10.45,2934200.0],["2021-02-23",9.95,10.21,8.48,9.91,2394000.0],["2021-02-24",9.91,10.2,9.4,9.52,1847400.0],["2021-02-25",9.52,9.52,8.55,8.71,2577000.0],["2021-02-26",8.9,10.17,8.4,9.48,3057700.0],["2021-03-01",10.64,10.72,9.44,9.8,6229200.0],["2021-03-02",10.25,10.476,8.14,9.43,8791900.0],["2021-03-03",15.77,18.15,12.6,13.47,59212000.0],["2021-03-04",11.33,12.2,9.05,9.63,10114000.0],["2021-03-05",10.427,10.45,8.21,10.05,5230200.0],["2021-03-08",9.955,9.99,9.18,9.33,3775000.0],["2021-03-09",9.3,9.51,8.81,9.01,3225200.0],["2021-03-10",9.17,10.88,9.0,10.3,6210400.0],["2021-03-11",10.39,10.646,9.75,9.98,3344000.0],["2021-03-12",9.25,9.619,9.1,9.39,4157900.0],["2021-03-15",9.3,12.9,9.0,11.93,18820900.0],["2021-03-16",13.53,13.8,10.42,11.03,13968800.0],["2021-03-17",10.31,11.79,10.0,11.42,5018800.0],["2021-03-18",11.06,11.76,10.7,10.84,2633100.0],["2021-03-19",10.67,11.5,10.301,11.12,4076700.0],["2021-03-22",10.99,11.38,10.55,10.68,1990900.0],["2021-03-23",10.69,10.76,9.76,10.02,1952600.0],["2021-03-24",9.98,10.065,9.03,9.06,3131000.0],["2021-03-25",9.0,9.73,8.86,9.61,1402000.0],["2021-03-26",9.5,9.68,9.22,9.35,791200.0],["2021-03-29",9.28,10.1,9.2,9.63,1373100.0],["2021-03-30",9.4,9.84,9.258,9.57,663600.0],["2021-03-31",9.6,9.98,9.2,9.2,1635400.0],["2021-04-01",9.39,9.83,9.39,9.5,793500.0],["2021-04-05",9.66,9.94,9.37,9.89,930700.0],["2021-04-06",9.85,10.05,9.65,9.8,658800.0],["2021-04-07",9.68,10.38,9.61,10.38,1302500.0],["2021-04-08",10.283,10.29,9.82,10.19,1003300.0],["2021-04-09",9.48,9.62,9.02,9.15,2453700.0],["2021-04-12",9.08,9.15,8.3,8.72,2344400.0],["2021-04-13",8.75,8.963,8.52,8.65,785100.0],["2021-04-14",8.85,9.79,8.701,9.18,1661300.0],["2021-04-15",9.09,9.15,8.64,8.78,983900.0],["2021-04-16",8.79,8.82,8.42,8.6,763100.0],["2021-04-19",8.5,8.712,8.23,8.69,1274300.0],["2021-04-20",8.58,9.01,8.29,8.97,1111200.0],["2021-04-21",8.84,9.14,8.727,8.92,1137000.0],["2021-04-22",9.04,9.33,8.79,9.05,688700.0],["2021-04-23",9.08,9.35,8.9,9.17,673600.0],["2021-04-26",9.22,9.449,9.15,9.35,537400.0],["2021-04-27",9.4,9.49,9.13,9.46,699700.0],["2021-04-28",9.46,9.65,9.28,9.62,468000.0],["2021-04-29",9.62,9.85,9.4,9.76,688100.0],["2021-04-30",9.54,9.85,9.4,9.73,504300.0],["2021-05-03",9.66,9.76,9.21,9.27,464200.0],["2021-05-04",9.2,9.25,8.83,9.2,407900.0],["2021-05-05",9.17,9.2,8.9,9.05,359400.0],["2021-05-06",8.92,9.06,8.65,8.84,502800.0],["2021-05-07",9.08,9.71,9.06,9.5,941600.0],["2021-05-10",9.43,9.453,8.68,8.89,799900.0],["2021-05-11",8.37,9.17,8.35,8.73,566300.0],["2021-05-12",8.73,8.97,8.65,8.81,592700.0],["2021-05-13",8.78,8.85,8.38,8.52,967000.0],["2021-05-14",8.64,9.2,8.52,9.11,896900.0],["2021-05-17",8.949,9.29,8.88,9.23,429000.0],["2021-05-18",9.32,10.05,9.185,9.76,1040900.0],["2021-05-19",9.524,9.86,9.25,9.82,443100.0],["2021-05-20",9.82,10.2,9.78,9.99,558600.0],["2021-05-21",10.06,10.06,9.75,9.91,437900.0],["2021-05-24",9.99,10.16,9.787,10.04,532200.0],["2021-05-25",10.03,10.15,9.84,10.01,357000.0],["2021-05-26",10.05,10.07,9.85,9.86,365800.0],["2021-05-27",9.85,10.05,9.71,10.05,342100.0],["2021-05-28",10.0,10.516,9.95,10.24,700100.0],["2021-06-01",10.46,11.1,10.36,10.87,889700.0],["2021-06-02",10.9,11.079,10.54,10.64,579200.0],["2021-06-03",10.52,11.3,10.36,11.1,716900.0],["2021-06-04",11.1,11.37,10.96,11.32,412800.0],["2021-06-07",11.45,12.29,11.37,12.08,1234500.0],["2021-06-08",12.23,12.499,11.8,12.21,718300.0],["2021-06-09",12.41,12.71,12.25,12.48,812800.0],["2021-06-10",12.6,13.84,12.35,13.35,1488800.0],["2021-06-11",13.38,15.5,13.36,14.62,2315200.0],["2021-06-14",15.66,15.697,14.18,14.4,1419000.0],["2021-06-15",14.6,15.08,14.045,15.0,816400.0],["2021-06-16",15.2,15.41,14.43,15.03,1419500.0],["2021-06-17",15.0,15.605,14.84,15.47,1264900.0],["2021-06-18",15.15,15.21,13.11,13.93,3182900.0],["2021-06-21",13.71,14.33,13.21,14.07,1641400.0],["2021-06-22",14.15,14.23,13.86,14.09,709000.0],["2021-06-23",14.1,14.44,13.73,14.3,854200.0],["2021-06-24",14.37,14.52,14.0,14.25,921300.0],["2021-06-25",14.23,14.47,13.96,14.27,4428100.0],["2021-06-28",13.84,14.01,12.9,13.2,1218700.0],["2021-06-29",13.34,13.34,12.59,13.19,1012100.0],["2021-06-30",12.93,13.12,12.42,12.82,1005300.0],["2021-07-01",12.85,13.35,12.61,13.31,580600.0],["2021-07-02",13.22,13.31,12.68,12.95,479900.0],["2021-07-06",12.49,12.83,11.92,12.79,721100.0],["2021-07-07",12.85,12.94,12.25,12.69,376900.0],["2021-07-08",12.28,13.04,12.2,12.96,537000.0],["2021-07-09",12.9,13.55,12.9,13.31,383900.0],["2021-07-12",13.09,13.3,13.0,13.22,282800.0],["2021-07-13",13.1,13.1,12.05,12.16,849000.0],["2021-07-14",12.11,12.362,11.52,11.64,945400.0],["2021-07-15",11.63,11.63,10.854,11.3,782800.0],["2021-07-16",11.46,11.46,10.87,10.99,668400.0],["2021-07-19",10.63,10.947,10.379,10.79,636700.0],["2021-07-20",10.86,11.36,10.7,11.12,558600.0],["2021-07-21",11.32,11.66,11.14,11.36,807200.0],["2021-07-22",11.22,11.3,10.754,10.99,524100.0],["2021-07-23",11.11,11.11,10.65,10.75,336700.0],["2021-07-26",10.69,11.03,10.571,10.75,261400.0],["2021-07-27",10.68,10.89,10.41,10.76,423400.0],["2021-07-28",10.9,11.16,10.8,10.99,318200.0],["2021-07-29",11.11,11.25,10.26,10.31,739400.0],["2021-07-30",10.31,10.47,9.97,10.09,419700.0],["2021-08-02",10.23,10.385,10.08,10.3,343300.0],["2021-08-03",10.34,10.34,9.83,9.89,412000.0],["2021-08-04",9.8,10.0,9.62,9.72,426800.0],["2021-08-05",9.67,9.98,9.51,9.78,327300.0],["2021-08-06",9.8,9.99,9.635,9.87,228700.0],["2021-08-09",9.85,10.28,9.81,10.23,362800.0],["2021-08-10",10.2,10.27,9.83,10.03,460700.0],["2021-08-11",10.07,10.15,9.765,10.04,269300.0],["2021-08-12",10.06,10.3,9.68,10.19,747600.0],["2021-08-13",9.25,9.66,8.65,9.1,1586100.0],["2021-08-16",9.09,9.26,8.74,8.91,423000.0],["2021-08-17",8.85,9.38,8.76,9.32,423800.0],["2021-08-18",9.35,9.562,9.15,9.22,323500.0],["2021-08-19",9.19,9.21,8.82,8.9,435500.0],["2021-08-20",8.87,9.18,8.87,9.06,341000.0],["2021-08-23",9.18,9.29,8.68,9.27,591300.0],["2021-08-24",9.328,9.66,9.22,9.58,335800.0],["2021-08-25",9.64,9.68,9.16,9.2,420800.0],["2021-08-26",9.16,9.31,8.88,8.89,469500.0],["2021-08-27",8.97,9.13,8.76,8.88,676600.0],["2021-08-30",8.88,9.04,8.76,8.91,439500.0],["2021-08-31",9.1,9.57,9.06,9.3,800700.0],["2021-09-01",9.29,9.38,9.01,9.1,357900.0],["2021-09-02",9.24,9.5,9.16,9.4,321600.0],["2021-09-03",9.38,9.63,9.165,9.59,338700.0],["2021-09-07",9.57,9.7,9.12,9.15,414600.0],["2021-09-08",9.1,9.19,8.83,8.96,371400.0],["2021-09-09",8.99,9.4,8.93,9.23,312500.0],["2021-09-10",9.29,9.35,9.11,9.28,258900.0],["2021-09-13",9.2,9.3,8.93,8.98,440900.0],["2021-09-14",9.0,9.15,8.66,8.72,473200.0],["2021-09-15",8.761,8.95,8.618,8.82,352000.0],["2021-09-16",8.77,8.94,8.56,8.94,462700.0],["2021-09-17",8.96,9.12,8.81,9.08,783200.0],["2021-09-20",8.75,8.95,8.56,8.72,876700.0],["2021-09-21",8.85,9.09,8.75,8.97,480400.0],["2021-09-22",9.01,9.03,8.76,8.79,296900.0],["2021-09-23",8.88,9.44,8.81,9.3,407800.0],["2021-09-24",9.27,9.37,9.05,9.1,297900.0],["2021-09-27",9.09,9.63,9.05,9.5,308700.0],["2021-09-28",9.45,9.5,9.2,9.21,287500.0],["2021-09-29",9.3,9.55,9.1,9.15,604000.0],["2021-09-30",9.25,9.55,9.19,9.33,338600.0],["2021-10-01",9.26,9.37,9.07,9.29,254400.0],["2021-10-04",9.23,9.23,8.94,9.01,243700.0],["2021-10-05",8.97,9.12,8.865,8.9,308800.0],["2021-10-06",8.76,8.89,8.7,8.74,346500.0],["2021-10-07",8.78,9.045,8.78,8.85,189500.0],["2021-10-08",8.85,8.91,8.73,8.77,151200.0],["2021-10-11",8.8,9.12,8.796,9.06,187300.0],["2021-10-12",9.0,9.77,9.0,9.73,420800.0],["2021-10-13",9.75,10.012,9.52,9.76,274200.0],["2021-10-14",9.78,9.95,9.6,9.75,249600.0],["2021-10-15",9.86,9.89,9.67,9.77,221500.0],["2021-10-18",9.76,9.76,9.26,9.4,513900.0],["2021-10-19",9.57,9.85,9.28,9.69,430700.0],["2021-10-20",9.63,10.05,9.6,10.02,253000.0],["2021-10-21",10.01,10.42,9.66,9.74,438900.0],["2021-10-22",9.67,10.799,9.44,10.09,1064200.0],["2021-10-25",10.02,10.11,9.67,9.89,420800.0],["2021-10-26",9.91,10.47,9.75,10.26,565000.0],["2021-10-27",10.22,10.45,10.03,10.1,336600.0],["2021-10-28",10.1,10.44,10.014,10.05,387800.0],["2021-10-29",9.91,10.079,9.38,9.5,476100.0],["2021-11-01",9.43,9.85,9.33,9.59,418300.0],["2021-11-02",9.52,9.87,9.26,9.79,561900.0],["2021-11-03",9.69,9.94,9.5,9.55,302100.0],["2021-11-04",9.66,9.702,9.43,9.6,264300.0],["2021-11-05",9.59,9.64,9.35,9.46,305500.0],["2021-11-08",9.47,9.6,9.33,9.4,195400.0],["2021-11-09",9.4,9.4,9.01,9.37,384300.0],["2021-11-10",9.31,9.425,9.04,9.1,332800.0],["2021-11-11",9.34,9.69,9.2,9.36,250000.0],["2021-11-12",9.34,9.36,9.09,9.12,325800.0],["2021-11-15",9.24,9.25,8.89,9.17,404500.0],["2021-11-16",9.1,9.15,8.92,8.94,318700.0],["2021-11-17",8.89,8.97,8.33,8.35,1089600.0],["2021-11-18",8.34,8.43,8.028,8.29,621000.0],["2021-11-19",8.29,8.65,8.22,8.4,315700.0],["2021-11-22",8.32,8.43,8.05,8.13,392100.0],["2021-11-23",8.13,8.27,7.91,8.25,400300.0],["2021-11-24",8.22,8.365,7.97,8.28,378900.0],["2021-11-26",7.98,8.18,7.93,8.05,282700.0],["2021-11-29",8.11,8.11,7.82,7.86,321300.0],["2021-11-30",7.88,7.96,7.42,7.83,1172600.0],["2021-12-01",8.05,8.492,7.92,8.03,536500.0],["2021-12-02",7.94,8.24,7.7,8.22,499300.0],["2021-12-03",8.37,8.44,7.54,7.72,787400.0],["2021-12-06",7.7,8.271,7.63,8.13,423400.0],["2021-12-07",8.22,8.65,8.22,8.46,330400.0],["2021-12-08",8.45,8.974,8.34,8.77,291400.0],["2021-12-09",8.64,8.98,8.62,8.68,228300.0],["2021-12-10",8.72,8.84,8.44,8.44,303500.0],["2021-12-13",8.47,8.67,7.69,7.77,652500.0],["2021-12-14",7.73,7.98,7.57,7.66,374300.0],["2021-12-15",7.65,7.98,7.25,7.86,489500.0],["2021-12-16",7.93,7.98,7.47,7.6,228600.0],["2021-12-17",7.52,8.03,7.42,7.78,699600.0],["2021-12-20",8.0,8.91,7.66,8.31,1129200.0],["2021-12-21",8.32,9.04,8.32,8.9,608900.0],["2021-12-22",8.91,8.97,8.62,8.81,326100.0],["2021-12-23",8.78,9.0,8.7,8.97,263000.0],["2021-12-27",9.02,9.4,8.87,9.31,538600.0],["2021-12-28",9.22,9.36,8.58,8.58,465200.0],["2021-12-29",8.59,9.12,8.46,9.08,480800.0],["2021-12-30",8.98,9.41,8.85,8.97,378900.0],["2021-12-31",8.97,9.13,8.63,8.71,371400.0],["2022-01-03",8.8,9.43,8.77,9.26,360300.0],["2022-01-04",9.22,9.33,8.68,8.76,446800.0],["2022-01-05",8.78,8.83,8.33,8.35,311700.0],["2022-01-06",8.32,8.51,8.047,8.4,280000.0],["2022-01-07",8.36,8.7,8.36,8.63,393500.0],["2022-01-10",8.49,8.73,8.37,8.61,225400.0],["2022-01-11",8.53,8.85,8.5,8.83,241900.0],["2022-01-12",8.9,8.97,8.38,8.53,438800.0],["2022-01-13",8.55,8.57,8.13,8.15,402400.0],["2022-01-14",8.14,8.35,7.67,8.19,850300.0],["2022-01-18",8.11,8.268,7.81,8.0,470600.0],["2022-01-19",8.03,8.12,7.61,7.68,581400.0],["2022-01-20",7.66,7.93,6.95,7.03,840700.0],["2022-01-21",6.98,7.215,6.36,6.48,1149400.0],["2022-01-24",6.35,6.77,6.1,6.65,891400.0],["2022-01-25",6.55,6.84,6.43,6.7,328600.0],["2022-01-26",6.87,7.07,6.37,6.42,455800.0],["2022-01-27",6.49,6.6,6.09,6.17,596800.0],["2022-01-28",6.19,6.45,6.09,6.44,393800.0],["2022-01-31",6.89,7.38,6.67,7.21,860600.0],["2022-02-01",7.21,7.34,6.93,7.17,297000.0],["2022-02-02",7.1,7.13,6.63,6.63,764100.0],["2022-02-03",6.5,6.68,6.35,6.51,606300.0],["2022-02-04",6.5,6.748,6.45,6.55,358600.0],["2022-02-07",6.58,6.9,6.56,6.61,343800.0],["2022-02-08",6.55,6.641,6.405,6.55,300100.0],["2022-02-09",6.6,6.79,6.521,6.64,307900.0],["2022-02-10",6.5,6.74,6.45,6.55,289600.0],["2022-02-11",6.54,6.591,6.0,6.11,925400.0],["2022-02-14",6.13,6.35,6.065,6.09,390600.0],["2022-02-15",6.23,6.334,6.06,6.17,566600.0],["2022-02-16",6.13,6.16,5.93,6.0,476500.0],["2022-02-17",5.97,6.15,5.63,5.64,911400.0],["2022-02-18",5.61,5.82,5.57,5.69,561700.0],["2022-02-22",5.62,6.02,5.6,5.72,572100.0],["2022-02-23",5.81,5.95,5.52,5.54,523200.0],["2022-02-24",5.23,5.915,5.211,5.88,381600.0],["2022-02-25",5.93,6.02,5.71,5.86,232200.0],["2022-02-28",5.8,6.13,5.8,5.93,451300.0],["2022-03-01",5.95,6.07,5.64,5.69,290800.0],["2022-03-02",5.7,5.82,5.66,5.8,174600.0],["2022-03-03",5.84,5.85,5.37,5.45,491900.0],["2022-03-04",5.37,5.5,5.21,5.26,423900.0],["2022-03-07",5.21,5.59,5.2,5.46,405900.0],["2022-03-08",5.45,5.57,5.33,5.36,386900.0],["2022-03-09",5.47,5.71,5.431,5.59,295800.0],["2022-03-10",5.56,5.615,5.3,5.42,380800.0],["2022-03-11",5.43,5.58,5.22,5.23,362200.0],["2022-03-14",5.23,5.3,4.98,5.0,421900.0],["2022-03-15",5.02,5.185,4.99,5.12,401700.0],["2022-03-16",5.19,5.37,5.08,5.29,543700.0],["2022-03-17",5.33,5.73,5.3,5.64,398100.0],["2022-03-18",5.53,5.68,5.32,5.35,604000.0],["2022-03-21",5.36,5.45,5.05,5.06,340600.0],["2022-03-22",5.05,5.34,5.03,5.19,363000.0],["2022-03-23",5.18,5.2,4.995,5.04,457500.0],["2022-03-24",5.05,5.4,5.0,5.38,354100.0],["2022-03-25",5.33,5.37,5.05,5.1,362300.0],["2022-03-28",5.11,5.196,4.98,5.1,485000.0],["2022-03-29",5.2,5.36,5.15,5.28,486700.0],["2022-03-30",5.33,5.71,5.26,5.32,1030200.0],["2022-03-31",5.3,5.33,4.89,5.03,936800.0],["2022-04-01",5.05,5.33,4.99,5.17,816100.0],["2022-04-04",5.17,5.31,5.12,5.21,357900.0],["2022-04-05",5.25,5.312,5.052,5.2,616700.0],["2022-04-06",5.11,5.13,4.96,5.06,461700.0],["2022-04-07",5.06,5.16,4.95,5.07,416700.0],["2022-04-08",5.07,5.07,4.73,4.77,720100.0],["2022-04-11",4.71,4.75,4.43,4.47,579800.0],["2022-04-12",4.52,4.63,4.33,4.38,775900.0],["2022-04-13",4.35,4.68,4.34,4.58,495800.0],["2022-04-14",4.57,4.57,4.207,4.27,599100.0],["2022-04-18",4.28,4.339,4.1,4.15,751000.0],["2022-04-19",4.15,4.54,4.15,4.51,489900.0],["2022-04-20",4.51,4.59,4.28,4.46,550700.0],["2022-04-21",4.51,4.51,4.11,4.23,564200.0],["2022-04-22",4.22,4.9,4.2,4.73,1452800.0],["2022-04-25",4.7,4.73,4.46,4.65,635600.0],["2022-04-26",4.63,4.63,4.35,4.445,499900.0],["2022-04-27",4.46,4.53,4.28,4.4,418100.0],["2022-04-28",4.43,4.53,4.18,4.33,698700.0],["2022-04-29",4.32,4.51,4.21,4.47,1100700.0],["2022-05-02",4.42,4.68,4.42,4.59,528200.0],["2022-05-03",4.62,4.64,4.39,4.41,457800.0],["2022-05-04",4.4,4.57,4.28,4.54,422200.0],["2022-05-05",4.47,4.52,4.23,4.4,584600.0],["2022-05-06",4.38,4.46,4.21,4.26,453500.0],["2022-05-09",4.21,4.31,4.07,4.14,416400.0],["2022-05-10",4.22,4.435,4.15,4.35,489700.0],["2022-05-11",4.31,4.35,4.01,4.02,548900.0],["2022-05-12",4.1,4.24,4.0,4.24,726000.0],["2022-05-13",4.3,4.3,4.05,4.1,588500.0],["2022-05-16",4.15,4.6,4.11,4.39,598300.0],["2022-05-17",4.46,4.68,4.44,4.66,343900.0],["2022-05-18",4.52,5.044,4.47,4.76,851300.0],["2022-05-19",4.81,5.23,4.81,5.11,685800.0],["2022-05-20",5.15,5.17,4.73,4.98,660300.0],["2022-05-23",4.9,4.905,4.66,4.69,430600.0],["2022-05-24",4.66,4.67,4.47,4.52,308500.0],["2022-05-25",4.52,4.539,4.32,4.42,287100.0],["2022-05-26",4.53,4.65,4.5,4.6,191400.0],["2022-05-27",4.6,4.73,4.47,4.69,224700.0],["2022-05-31",4.72,4.8,4.58,4.63,355700.0],["2022-06-01",4.64,4.705,4.49,4.57,257000.0],["2022-06-02",4.57,4.77,4.5,4.73,226300.0],["2022-06-03",4.69,4.8,4.56,4.72,234000.0],["2022-06-06",4.75,4.89,4.66,4.72,324900.0],["2022-06-07",4.66,5.05,4.66,5.04,340000.0],["2022-06-08",4.99,5.11,4.88,4.89,274100.0],["2022-06-09",4.86,4.96,4.78,4.85,212500.0],["2022-06-10",4.77,4.77,4.37,4.4,586300.0],["2022-06-13",4.25,4.34,4.1,4.32,429300.0],["2022-06-14",4.34,4.35,4.11,4.14,216600.0],["2022-06-15",4.24,4.25,4.07,4.22,252700.0],["2022-06-16",4.11,4.25,4.03,4.23,413000.0],["2022-06-17",4.25,4.415,4.22,4.29,282900.0],["2022-06-21",4.35,4.44,4.2,4.39,355200.0],["2022-06-22",4.36,4.67,4.341,4.46,284200.0],["2022-06-23",4.47,4.65,4.39,4.63,297300.0],["2022-06-24",4.67,4.77,4.26,4.65,3875700.0],["2022-06-27",4.65,4.78,4.46,4.68,347500.0],["2022-06-28",4.71,4.79,4.52,4.52,212700.0],["2022-06-29",4.55,4.68,4.43,4.66,226100.0],["2022-06-30",4.59,4.59,4.46,4.46,207800.0],["2022-07-01",4.51,4.61,4.41,4.5,198500.0],["2022-07-05",4.49,4.68,4.44,4.67,267800.0],["2022-07-06",4.66,4.75,4.56,4.58,150800.0],["2022-07-07",4.64,4.85,4.578,4.78,225500.0],["2022-07-08",4.75,4.92,4.72,4.81,244700.0],["2022-07-11",4.75,4.94,4.74,4.84,176900.0],["2022-07-12",4.83,4.85,4.72,4.78,123300.0],["2022-07-13",4.77,5.0,4.74,4.96,200000.0],["2022-07-14",4.89,5.32,4.86,5.03,395500.0],["2022-07-15",5.12,5.12,4.91,5.07,179100.0],["2022-07-18",5.1,5.64,5.1,5.29,383100.0],["2022-07-19",5.29,5.48,5.201,5.45,251800.0],["2022-07-20",5.46,5.74,5.46,5.69,224300.0],["2022-07-21",5.66,5.75,5.555,5.64,140700.0],["2022-07-22",5.61,5.75,5.33,5.35,287800.0],["2022-07-25",5.47,5.47,5.25,5.29,112200.0],["2022-07-26",5.28,5.36,5.14,5.32,76000.0],["2022-07-27",5.39,5.51,5.175,5.48,177600.0],["2022-07-28",5.44,5.62,5.31,5.61,131200.0],["2022-07-29",5.59,5.8,5.47,5.6,172900.0],["2022-08-01",5.51,5.565,5.35,5.36,155100.0],["2022-08-02",5.34,5.5,5.34,5.5,73500.0],["2022-08-03",5.58,6.0,5.54,5.82,349800.0],["2022-08-04",5.86,6.23,5.69,6.15,427100.0],["2022-08-05",6.13,6.46,6.09,6.44,404500.0],["2022-08-08",6.45,6.59,5.85,5.97,843800.0],["2022-08-09",5.97,6.133,5.72,5.9,298400.0],["2022-08-10",6.03,6.55,6.02,6.46,264400.0],["2022-08-11",6.63,6.63,6.15,6.18,260500.0],["2022-08-12",6.02,6.15,5.8,6.11,379200.0],["2022-08-15",6.11,6.11,5.72,5.94,348600.0],["2022-08-16",5.87,5.9,5.49,5.52,392900.0],["2022-08-17",5.44,5.58,5.33,5.36,374900.0],["2022-08-18",5.5,5.63,5.351,5.62,183400.0],["2022-08-19",5.56,5.58,5.45,5.57,120300.0],["2022-08-22",5.52,5.57,5.41,5.41,134900.0],["2022-08-23",5.39,5.59,5.39,5.57,101200.0],["2022-08-24",5.6,6.19,5.515,6.16,386700.0],["2022-08-25",6.19,6.32,5.92,6.32,382000.0],["2022-08-26",6.29,6.29,5.81,5.83,420600.0],["2022-08-29",5.75,5.82,5.6,5.61,181800.0],["2022-08-30",5.61,5.66,5.35,5.36,142400.0],["2022-08-31",5.38,5.55,5.38,5.46,119200.0],["2022-09-01",5.53,5.53,5.27,5.49,186900.0],["2022-09-02",5.52,5.63,5.475,5.61,123100.0],["2022-09-06",5.62,5.667,5.51,5.56,84100.0],["2022-09-07",5.5,5.7,5.46,5.65,132400.0],["2022-09-08",5.58,5.95,5.58,5.93,108800.0],["2022-09-09",5.93,6.24,5.93,6.18,241500.0],["2022-09-12",6.2,6.2,5.95,6.11,178100.0],["2022-09-13",5.77,6.04,5.77,5.96,70300.0],["2022-09-14",5.92,6.1,5.91,6.08,69500.0],["2022-09-15",6.43,6.92,6.29,6.85,422000.0],["2022-09-16",6.69,6.77,6.37,6.5,197000.0],["2022-09-19",6.43,6.49,6.2,6.33,168500.0],["2022-09-20",6.23,6.34,6.08,6.2,129200.0],["2022-09-21",6.2,6.22,6.0,6.02,168000.0],["2022-09-22",6.01,6.011,5.76,5.95,206100.0],["2022-09-23",5.83,5.89,5.72,5.83,194900.0],["2022-09-26",5.81,5.979,5.65,5.68,192000.0],["2022-09-27",5.76,5.85,5.675,5.78,83300.0],["2022-09-28",5.84,6.33,5.84,6.2,202600.0],["2022-09-29",6.05,6.07,5.87,5.93,110400.0],["2022-09-30",5.95,6.33,5.94,6.24,187400.0],["2022-10-03",6.3,6.53,6.22,6.25,214700.0],["2022-10-04",6.27,6.65,6.26,6.41,317300.0],["2022-10-05",6.31,6.31,5.93,6.04,190100.0],["2022-10-06",5.97,6.145,5.91,6.1,125300.0],["2022-10-07",6.03,6.04,5.77,5.8,269600.0],["2022-10-10",5.84,5.89,5.73,5.84,184000.0],["2022-10-11",5.83,5.915,5.63,5.86,131400.0],["2022-10-12",5.89,5.89,5.71,5.73,122200.0],["2022-10-13",5.65,6.04,5.51,5.99,158100.0],["2022-10-14",5.92,5.98,5.5,5.59,202400.0],["2022-10-17",5.62,5.805,5.59,5.62,71000.0],["2022-10-18",5.82,5.85,5.61,5.61,100800.0],["2022-10-19",5.56,5.638,5.46,5.49,97500.0],["2022-10-20",5.5,5.59,5.43,5.47,73200.0],["2022-10-21",5.42,5.63,5.38,5.59,144000.0],["2022-10-24",5.62,5.62,5.37,5.56,129500.0],["2022-10-25",5.53,5.67,5.46,5.64,76700.0],["2022-10-26",5.63,5.778,5.63,5.69,98000.0],["2022-10-27",5.7,5.72,5.54,5.57,70400.0],["2022-10-28",5.55,5.735,5.514,5.68,84600.0],["2022-10-31",5.62,5.73,5.54,5.6,53500.0],["2022-11-01",5.63,5.77,5.595,5.65,90400.0],["2022-11-02",5.68,5.8,5.561,5.62,110200.0],["2022-11-03",5.51,5.69,5.501,5.61,80200.0],["2022-11-04",5.71,5.73,5.485,5.57,154700.0],["2022-11-07",5.61,5.75,5.45,5.59,124900.0],["2022-11-08",5.61,5.77,5.5,5.64,100700.0],["2022-11-09",5.57,5.67,5.36,5.36,192100.0],["2022-11-10",5.21,5.21,4.57,4.61,844400.0],["2022-11-11",4.6,4.76,4.5,4.73,355900.0],["2022-11-14",4.72,4.805,4.62,4.65,171000.0],["2022-11-15",4.75,4.75,4.291,4.45,385800.0],["2022-11-16",4.4,4.45,4.32,4.39,213300.0],["2022-11-17",4.54,4.79,4.36,4.45,750100.0],["2022-11-18",4.51,4.68,4.33,4.64,496600.0],["2022-11-21",4.63,4.75,4.5,4.69,190400.0],["2022-11-22",4.68,4.85,4.5,4.79,237100.0],["2022-11-23",4.8,4.86,4.7,4.71,124700.0],["2022-11-25",4.69,4.83,4.58,4.76,79600.0],["2022-11-28",4.58,4.75,4.58,4.67,159500.0],["2022-11-29",4.65,4.79,4.615,4.65,219100.0],["2022-11-30",4.62,4.83,4.62,4.76,202300.0],["2022-12-01",4.76,4.9,4.72,4.82,147700.0],["2022-12-02",4.7,4.87,4.67,4.83,159900.0],["2022-12-05",4.78,4.81,4.62,4.63,184000.0],["2022-12-06",4.65,4.665,4.5,4.52,168100.0],["2022-12-07",4.41,4.54,4.32,4.48,442900.0],["2022-12-08",4.55,4.73,4.475,4.62,283400.0],["2022-12-09",4.62,4.72,4.52,4.53,123200.0],["2022-12-12",4.52,4.608,4.4,4.55,215700.0],["2022-12-13",4.61,4.69,4.49,4.53,128800.0],["2022-12-14",4.51,4.664,4.51,4.6,187800.0],["2022-12-15",4.51,4.61,4.45,4.5,218800.0],["2022-12-16",4.46,4.56,4.38,4.51,550500.0],["2022-12-19",4.49,4.535,4.34,4.45,393100.0],["2022-12-20",4.44,4.585,4.44,4.47,126400.0],["2022-12-21",4.51,4.62,4.45,4.57,180600.0],["2022-12-22",4.55,4.59,4.31,4.39,221600.0],["2022-12-23",4.43,4.43,4.23,4.29,193500.0],["2022-12-27",4.21,4.27,4.12,4.12,426600.0],["2022-12-28",4.1,4.23,4.08,4.23,248600.0],["2022-12-29",4.23,4.69,4.23,4.56,336000.0],["2022-12-30",4.4,4.62,4.35,4.59,301800.0],["2023-01-03",4.55,4.67,4.49,4.53,110100.0],["2023-01-04",4.53,4.75,4.522,4.73,111700.0],["2023-01-05",4.72,4.72,4.48,4.48,103900.0],["2023-01-06",4.51,4.72,4.45,4.57,181600.0],["2023-01-09",4.56,4.69,4.47,4.54,238100.0],["2023-01-10",4.5,4.79,4.485,4.78,203400.0],["2023-01-11",4.79,5.0,4.71,4.98,250800.0],["2023-01-12",5.06,5.52,4.93,5.49,366800.0],["2023-01-13",5.43,5.86,5.38,5.52,264300.0],["2023-01-17",5.66,6.11,5.55,5.95,314800.0],["2023-01-18",6.0,6.22,5.842,6.16,348400.0],["2023-01-19",6.09,6.25,5.96,6.05,245500.0],["2023-01-20",6.09,6.29,5.99,6.23,271200.0],["2023-01-23",6.23,6.3,6.08,6.27,256500.0],["2023-01-24",6.27,6.3,5.58,5.61,646100.0],["2023-01-25",5.55,5.611,5.44,5.5,340300.0],["2023-01-26",5.54,5.54,5.25,5.28,175000.0],["2023-01-27",5.3,5.665,5.3,5.51,183200.0],["2023-01-30",5.46,5.51,5.36,5.39,80200.0],["2023-01-31",5.39,5.618,5.38,5.46,259300.0],["2023-02-01",5.44,5.49,5.31,5.47,114500.0],["2023-02-02",5.5,5.65,5.425,5.63,146400.0],["2023-02-03",5.58,5.81,5.58,5.59,140800.0],["2023-02-06",5.7,5.701,5.53,5.56,96600.0],["2023-02-07",5.53,5.69,5.52,5.63,112100.0],["2023-02-08",5.61,5.71,5.539,5.6,68100.0],["2023-02-09",5.67,5.71,5.41,5.43,134000.0],["2023-02-10",5.4,5.475,5.32,5.44,100300.0],["2023-02-13",5.5,5.5,5.28,5.34,133200.0],["2023-02-14",5.3,5.42,5.24,5.38,135400.0],["2023-02-15",5.42,5.52,5.316,5.39,97100.0],["2023-02-16",5.34,5.405,5.285,5.32,72400.0],["2023-02-17",5.35,5.61,5.35,5.5,193200.0],["2023-02-21",5.47,5.49,5.28,5.32,175800.0],["2023-02-22",5.386,5.65,5.37,5.63,216800.0],["2023-02-23",5.67,5.73,5.59,5.71,121300.0],["2023-02-24",5.61,6.075,5.61,5.74,215300.0],["2023-02-27",5.76,5.924,5.63,5.83,103600.0],["2023-02-28",5.83,5.97,5.78,5.81,64100.0],["2023-03-01",5.65,5.81,5.36,5.46,171500.0],["2023-03-02",5.45,5.652,5.25,5.33,126500.0],["2023-03-03",5.35,5.45,5.32,5.39,83700.0],["2023-03-06",5.4,5.44,5.21,5.35,185300.0],["2023-03-07",5.1,5.11,4.21,4.31,1377600.0],["2023-03-08",4.26,4.41,4.1,4.13,369400.0],["2023-03-09",4.2,4.28,4.081,4.25,335700.0],["2023-03-10",4.3,4.36,4.06,4.13,333600.0],["2023-03-13",4.08,4.61,4.05,4.44,267700.0],["2023-03-14",4.31,4.84,4.31,4.79,295700.0],["2023-03-15",4.68,4.765,4.5,4.55,183300.0],["2023-03-16",4.57,4.765,4.52,4.71,171600.0],["2023-03-17",4.78,5.015,4.7,4.8,264700.0],["2023-03-20",4.79,4.95,4.65,4.95,227500.0],["2023-03-21",4.88,5.42,4.88,5.365,338500.0],["2023-03-22",5.38,5.6,5.285,5.41,475600.0],["2023-03-23",5.48,5.722,5.26,5.405,334300.0],["2023-03-24",5.26,5.53,5.15,5.47,170700.0],["2023-03-27",5.42,5.6,5.4,5.44,231400.0],["2023-03-28",5.43,5.56,5.35,5.41,208900.0],["2023-03-29",5.44,5.68,5.39,5.57,317600.0],["2023-03-30",5.5,5.71,5.4,5.485,279800.0],["2023-03-31",5.38,5.64,5.36,5.5,194400.0],["2023-04-03",5.47,5.64,5.4,5.55,153800.0],["2023-04-04",5.58,5.64,5.35,5.45,250500.0],["2023-04-05",5.44,5.65,5.37,5.47,241700.0],["2023-04-06",5.48,5.68,5.47,5.61,147500.0],["2023-04-10",5.55,6.09,5.54,6.04,325500.0],["2023-04-11",6.06,6.2,5.88,6.11,209800.0],["2023-04-12",6.15,6.16,5.99,6.07,116700.0],["2023-04-13",6.1,6.44,6.1,6.29,268300.0],["2023-04-14",6.26,6.33,6.12,6.28,146800.0],["2023-04-17",6.29,6.38,6.18,6.23,111600.0],["2023-04-18",6.19,6.234,5.82,6.14,168900.0],["2023-04-19",6.08,6.18,5.948,6.06,134300.0],["2023-04-20",6.05,6.1,5.74,5.83,197300.0],["2023-04-21",5.81,6.02,5.7,5.86,199100.0],["2023-04-24",5.83,5.915,5.63,5.74,122600.0],["2023-04-25",5.69,5.97,5.49,5.59,160000.0],["2023-04-26",5.55,5.73,5.155,5.18,590200.0],["2023-04-27",5.22,5.4,5.17,5.21,433400.0],["2023-04-28",5.21,5.602,5.09,5.4,350300.0],["2023-05-01",5.38,5.55,5.27,5.27,174400.0],["2023-05-02",5.27,5.33,4.9,4.94,373900.0],["2023-05-03",5.1,5.14,4.85,4.97,289400.0],["2023-05-04",4.91,4.99,4.85,4.88,162600.0],["2023-05-05",4.93,5.02,4.82,4.91,179700.0],["2023-05-08",4.8,5.02,4.79,4.92,349000.0],["2023-05-09",4.86,4.88,4.41,4.43,351400.0],["2023-05-10",4.5,4.52,4.34,4.37,201000.0],["2023-05-11",4.33,4.405,4.25,4.26,168100.0],["2023-05-12",4.27,4.331,4.22,4.23,149600.0],["2023-05-15",4.25,4.42,4.23,4.36,251100.0],["2023-05-16",4.3,4.9,4.22,4.67,328500.0],["2023-05-17",4.61,5.05,4.61,4.89,314600.0],["2023-05-18",4.88,5.148,4.847,5.05,246700.0],["2023-05-19",5.12,5.497,5.08,5.4,322900.0],["2023-05-22",5.51,5.72,5.46,5.64,218400.0],["2023-05-23",5.62,5.96,5.62,5.67,256600.0],["2023-05-24",5.63,5.85,5.56,5.84,124800.0],["2023-05-25",5.83,5.88,4.87,4.99,682200.0],["2023-05-26",4.98,5.15,4.86,5.04,180600.0],["2023-05-30",5.04,5.25,5.0,5.06,178800.0],["2023-05-31",5.01,5.15,4.95,5.04,173300.0],["2023-06-01",5.07,5.18,5.0,5.12,132800.0],["2023-06-02",5.17,5.279,4.96,5.04,198600.0],["2023-06-05",5.0,5.33,4.96,5.25,177500.0],["2023-06-06",5.25,5.57,5.08,5.43,185700.0],["2023-06-07",5.35,5.58,5.312,5.41,189700.0],["2023-06-08",5.41,5.72,5.41,5.53,239500.0],["2023-06-09",5.52,5.615,5.45,5.52,122800.0],["2023-06-12",5.53,5.73,5.53,5.57,127700.0],["2023-06-13",5.57,6.0,5.57,5.82,265900.0],["2023-06-14",5.88,6.05,5.76,5.8,187900.0],["2023-06-15",5.79,5.9,5.68,5.89,165600.0],["2023-06-16",5.88,6.01,5.72,5.81,253700.0],["2023-06-20",5.9,6.26,5.76,6.21,310000.0],["2023-06-21",6.15,6.22,5.68,6.08,446200.0],["2023-06-22",6.07,6.23,5.898,6.02,286300.0],["2023-06-23",5.91,6.08,5.47,5.53,4911000.0],["2023-06-26",5.52,5.52,4.79,4.97,464400.0],["2023-06-27",5.02,5.06,4.86,4.98,245400.0],["2023-06-28",4.94,5.17,4.94,5.14,150400.0],["2023-06-29",5.12,5.188,4.9,4.98,201200.0],["2023-06-30",5.0,5.13,4.91,5.1,175700.0],["2023-07-03",5.09,5.18,5.01,5.08,56900.0],["2023-07-05",5.02,5.07,4.98,5.03,94900.0],["2023-07-06",4.96,4.96,4.695,4.74,309100.0],["2023-07-07",4.75,4.92,4.75,4.87,156200.0],["2023-07-10",4.85,5.13,4.85,4.99,251400.0],["2023-07-11",4.98,4.98,4.78,4.83,236500.0],["2023-07-12",4.9,4.9,4.74,4.78,134500.0],["2023-07-13",4.78,4.93,4.78,4.84,160700.0],["2023-07-14",4.84,4.91,4.73,4.75,115900.0],["2023-07-17",4.76,4.95,4.75,4.9,149800.0],["2023-07-18",4.86,5.0,4.815,4.88,104200.0],["2023-07-19",4.9,5.0,4.9,4.94,81200.0],["2023-07-20",4.95,5.02,4.755,4.81,173100.0],["2023-07-21",4.85,4.93,4.832,4.88,142900.0],["2023-07-24",4.89,4.89,4.72,4.77,143700.0],["2023-07-25",4.75,4.8,4.68,4.77,81600.0],["2023-07-26",4.75,4.83,4.69,4.71,93600.0],["2023-07-27",4.73,4.75,4.59,4.64,163900.0],["2023-07-28",4.75,4.88,4.66,4.83,138300.0],["2023-07-31",4.83,4.94,4.83,4.88,65700.0],["2023-08-01",4.86,4.95,4.82,4.9,100900.0],["2023-08-02",4.85,4.87,4.73,4.81,113300.0],["2023-08-03",4.78,4.91,4.75,4.84,50900.0],["2023-08-04",4.84,4.96,4.808,4.82,56800.0],["2023-08-07",4.79,4.94,4.745,4.86,127500.0],["2023-08-08",4.87,5.25,4.793,5.2,257200.0],["2023-08-09",5.19,5.24,4.89,4.95,117800.0],["2023-08-10",4.95,5.09,4.95,4.99,75100.0],["2023-08-11",4.99,5.3,4.94,5.2,241600.0],["2023-08-14",5.25,5.49,5.0,5.4,170200.0],["2023-08-15",5.47,5.5,5.19,5.23,155500.0],["2023-08-16",5.2,5.4,5.06,5.19,91000.0],["2023-08-17",5.18,5.18,4.93,4.94,146500.0],["2023-08-18",4.91,5.01,4.91,4.98,130400.0],["2023-08-21",5.0,5.095,4.92,5.06,108200.0],["2023-08-22",5.08,5.15,4.97,5.1,53100.0],["2023-08-23",5.11,5.14,5.02,5.03,56800.0],["2023-08-24",5.01,5.01,4.85,4.92,119000.0],["2023-08-25",4.95,5.01,4.81,4.97,117000.0],["2023-08-28",5.01,5.145,4.93,5.11,143200.0],["2023-08-29",5.09,5.32,5.046,5.31,148800.0],["2023-08-30",5.35,5.37,5.17,5.3,96400.0],["2023-08-31",5.3,5.3,4.83,5.07,326600.0],["2023-09-01",5.11,5.41,5.11,5.38,150400.0],["2023-09-05",5.38,5.399,4.87,5.03,237500.0],["2023-09-06",5.03,5.09,4.75,4.98,242900.0],["2023-09-07",5.1,5.37,4.92,5.27,251500.0],["2023-09-08",5.29,5.33,5.14,5.26,76100.0],["2023-09-11",5.285,5.54,5.24,5.42,185800.0],["2023-09-12",5.42,5.42,5.26,5.395,78100.0],["2023-09-13",5.39,5.44,4.96,5.06,227100.0],["2023-09-14",5.06,5.21,5.03,5.12,156600.0],["2023-09-15",5.11,5.164,5.08,5.13,223200.0],["2023-09-18",5.16,5.17,4.95,5.09,178400.0],["2023-09-19",5.08,5.16,4.99,5.09,123100.0],["2023-09-20",5.11,5.17,4.92,4.94,141100.0],["2023-09-21",4.9,5.02,4.861,4.99,124200.0],["2023-09-22",5.03,5.03,4.85,4.86,98100.0],["2023-09-25",4.82,4.89,4.74,4.79,143100.0],["2023-09-26",4.76,4.97,4.76,4.94,219800.0],["2023-09-27",4.98,5.09,4.86,4.92,106500.0],["2023-09-28",4.92,4.99,4.74,4.955,158400.0],["2023-09-29",4.97,4.99,4.79,4.82,73800.0],["2023-10-02",4.82,4.86,4.65,4.72,166500.0],["2023-10-03",4.68,4.72,4.56,4.6,220500.0],["2023-10-04",4.61,4.695,4.57,4.59,131600.0],["2023-10-05",4.59,4.717,4.57,4.59,144300.0],["2023-10-06",4.59,4.71,4.56,4.7,99400.0],["2023-10-09",4.63,4.69,4.588,4.62,76600.0],["2023-10-10",4.65,4.79,4.65,4.75,79100.0],["2023-10-11",4.72,4.826,4.63,4.77,79200.0],["2023-10-12",4.77,4.84,4.52,4.56,114500.0],["2023-10-13",4.57,4.59,4.44,4.47,155100.0],["2023-10-16",4.48,4.54,4.37,4.46,158000.0],["2023-10-17",4.44,4.65,4.38,4.53,160700.0],["2023-10-18",4.48,4.52,4.34,4.37,132100.0],["2023-10-19",4.39,4.51,4.28,4.37,93700.0],["2023-10-20",4.38,4.41,4.17,4.21,163500.0],["2023-10-23",4.26,4.44,4.18,4.29,101600.0],["2023-10-24",4.28,4.48,4.28,4.37,77300.0],["2023-10-25",4.35,4.47,4.31,4.39,91100.0],["2023-10-26",4.39,4.595,4.39,4.5,134600.0],["2023-10-27",4.5,4.56,4.3,4.34,121000.0],["2023-10-30",4.37,4.4,4.231,4.33,83200.0],["2023-10-31",4.3,4.605,4.3,4.48,125100.0],["2023-11-01",4.46,4.6,4.42,4.45,127100.0],["2023-11-02",4.51,4.59,4.353,4.41,74400.0],["2023-11-03",4.5,4.69,4.49,4.63,190100.0],["2023-11-06",4.63,4.71,4.51,4.56,90500.0],["2023-11-07",4.3,4.595,4.3,4.4,177800.0],["2023-11-08",4.51,4.579,4.33,4.44,138000.0],["2023-11-09",4.44,4.5,4.13,4.2,224600.0],["2023-11-10",4.21,4.22,3.91,4.15,514000.0],["2023-11-13",4.11,4.2,3.89,4.14,228200.0],["2023-11-14",4.3,4.37,4.11,4.36,246500.0],["2023-11-15",4.46,4.67,4.22,4.23,279500.0],["2023-11-16",4.28,4.4,4.18,4.28,188600.0],["2023-11-17",4.33,4.43,4.23,4.34,183900.0],["2023-11-20",4.4,4.5,4.3,4.48,255400.0],["2023-11-21",4.48,4.6,4.44,4.51,212000.0],["2023-11-22",4.4,4.6,4.4,4.44,204200.0],["2023-11-24",4.4,4.78,4.4,4.78,116900.0],["2023-11-27",4.78,4.94,4.73,4.9,247800.0],["2023-11-28",4.91,4.92,4.735,4.77,257800.0],["2023-11-29",4.78,4.95,4.75,4.87,129900.0],["2023-11-30",4.87,4.97,4.73,4.76,173600.0],["2023-12-01",4.72,4.995,4.7,4.96,205900.0],["2023-12-04",4.95,5.1,4.85,5.07,213400.0],["2023-12-05",5.0,5.2,5.0,5.06,199100.0],["2023-12-06",5.14,5.14,4.91,4.95,168900.0],["2023-12-07",4.92,5.18,4.88,5.14,149900.0],["2023-12-08",5.13,5.28,5.04,5.08,137400.0],["2023-12-11",5.06,5.09,4.81,4.89,164200.0],["2023-12-12",4.95,4.98,4.77,4.83,181000.0],["2023-12-13",4.77,4.99,4.67,4.98,215600.0],["2023-12-14",5.0,5.08,4.76,4.81,234400.0],["2023-12-15",4.86,4.95,4.71,4.765,475700.0],["2023-12-18",4.73,4.89,4.62,4.8,220800.0],["2023-12-19",4.78,4.98,4.78,4.9,212300.0],["2023-12-20",4.9,5.0,4.72,4.745,215400.0],["2023-12-21",4.75,4.915,4.75,4.9,141000.0],["2023-12-22",4.89,5.08,4.83,4.97,219900.0],["2023-12-26",4.95,5.01,4.91,4.95,142500.0],["2023-12-27",5.01,5.61,5.01,5.48,619400.0],["2023-12-28",5.61,6.48,5.61,5.7,1359000.0],["2023-12-29",5.93,6.68,5.895,6.55,897300.0],["2024-01-02",6.5,7.15,6.45,6.83,703100.0],["2024-01-03",6.94,6.95,6.14,6.42,439100.0],["2024-01-04",6.39,6.5,6.02,6.15,269300.0],["2024-01-05",6.08,6.08,5.74,5.94,355800.0],["2024-01-08",5.98,6.35,5.939,6.35,307800.0],["2024-01-09",6.26,6.34,6.08,6.185,233000.0],["2024-01-10",6.15,6.18,5.94,6.02,142200.0],["2024-01-11",5.98,6.03,5.851,6.03,165100.0],["2024-01-12",6.1,6.225,5.82,5.92,193100.0],["2024-01-16",5.85,5.918,5.76,5.82,150700.0],["2024-01-17",5.75,5.771,5.6,5.76,173000.0],["2024-01-18",5.76,5.76,5.66,5.71,270600.0],["2024-01-19",5.73,5.73,5.61,5.72,185200.0],["2024-01-22",5.72,5.98,5.72,5.97,220000.0],["2024-01-23",5.98,6.17,5.81,5.94,120900.0],["2024-01-24",5.97,5.97,5.73,5.74,156800.0],["2024-01-25",5.81,5.91,5.71,5.87,160900.0],["2024-01-26",5.93,6.09,5.81,5.975,150200.0],["2024-01-29",6.0,6.2,5.96,6.17,211800.0],["2024-01-30",6.16,6.16,5.92,5.93,169500.0],["2024-01-31",5.93,6.06,5.78,5.79,206000.0],["2024-02-01",5.8,5.96,5.76,5.96,175500.0],["2024-02-02",5.9,5.92,5.67,5.78,219000.0],["2024-02-05",5.65,5.82,5.63,5.77,145700.0],["2024-02-06",5.75,6.0,5.735,5.905,114200.0],["2024-02-07",5.9,5.925,5.765,5.81,124500.0],["2024-02-08",5.83,6.13,5.74,5.95,457800.0],["2024-02-09",5.99,6.19,5.965,6.15,210100.0],["2024-02-12",6.15,6.24,6.0,6.11,181900.0],["2024-02-13",5.94,6.04,5.71,5.76,279000.0],["2024-02-14",5.9,6.22,5.85,6.14,572500.0],["2024-02-15",6.17,6.69,6.12,6.68,339300.0],["2024-02-16",6.63,7.1,6.56,6.86,492100.0],["2024-02-20",6.83,7.28,6.8,6.89,288900.0],["2024-02-21",6.89,7.03,6.62,6.78,219200.0],["2024-02-22",6.74,7.07,6.74,6.8,178400.0],["2024-02-23",6.8,6.88,6.6,6.63,174900.0],["2024-02-26",6.59,6.97,6.59,6.87,212000.0],["2024-02-27",6.9,7.07,6.76,6.95,192100.0],["2024-02-28",6.93,7.04,6.78,6.86,172300.0],["2024-02-29",6.95,6.95,6.66,6.74,189100.0],["2024-03-01",6.75,7.1,6.706,7.08,182100.0],["2024-03-04",6.67,6.68,6.07,6.22,798200.0],["2024-03-05",6.26,6.33,5.77,5.91,385600.0],["2024-03-06",5.95,6.39,5.93,6.25,261400.0],["2024-03-07",6.34,6.43,6.26,6.31,205800.0],["2024-03-08",6.35,6.4,6.1,6.1,127500.0],["2024-03-11",6.04,6.18,5.95,6.13,232300.0],["2024-03-12",6.43,6.48,6.21,6.24,213500.0],["2024-03-13",6.2,6.41,6.18,6.28,197500.0],["2024-03-14",6.2,6.24,6.1,6.15,201400.0],["2024-03-15",6.1,6.345,5.99,6.0,595100.0],["2024-03-18",6.04,6.06,5.87,5.96,213000.0],["2024-03-19",5.96,6.02,5.87,5.95,161300.0],["2024-03-20",5.91,6.1,5.83,6.04,157300.0],["2024-03-21",6.07,6.11,5.828,5.84,224400.0],["2024-03-22",5.8,5.99,5.75,5.76,225000.0],["2024-03-25",5.74,5.87,5.59,5.64,226500.0],["2024-03-26",5.72,5.84,5.62,5.72,188400.0],["2024-03-27",5.79,5.97,5.74,5.94,252000.0],["2024-03-28",5.95,6.35,5.74,5.8,327700.0],["2024-04-01",5.15,5.49,5.021,5.16,601300.0],["2024-04-02",5.22,5.34,5.11,5.115,234800.0],["2024-04-03",5.11,5.17,4.98,5.03,531200.0],["2024-04-04",5.08,5.14,4.85,4.91,263600.0],["2024-04-05",4.94,4.975,4.8,4.82,192200.0],["2024-04-08",4.87,5.01,4.801,4.94,183800.0],["2024-04-09",4.95,4.95,4.68,4.73,215200.0],["2024-04-10",4.75,5.07,4.67,4.92,349800.0],["2024-04-11",4.9,4.96,4.78,4.94,155100.0],["2024-04-12",4.9,5.0,4.73,4.8,211700.0],["2024-04-15",4.85,4.93,4.75,4.785,244800.0],["2024-04-16",4.84,4.89,4.69,4.77,191400.0],["2024-04-17",4.79,4.81,4.635,4.64,212100.0],["2024-04-18",4.65,4.65,4.46,4.5,261800.0],["2024-04-19",4.49,4.63,4.39,4.52,363800.0],["2024-04-22",4.52,4.63,4.46,4.57,109400.0],["2024-04-23",4.59,4.676,4.53,4.58,136200.0],["2024-04-24",4.58,4.6,4.49,4.56,159100.0],["2024-04-25",4.51,4.555,4.48,4.52,127400.0],["2024-04-26",4.52,4.6,4.48,4.52,157400.0],["2024-04-29",4.56,4.64,4.52,4.55,106900.0],["2024-04-30",4.55,4.635,4.501,4.58,116700.0],["2024-05-01",4.62,4.77,4.58,4.6,174400.0],["2024-05-02",4.66,4.78,4.614,4.75,135600.0],["2024-05-03",4.83,4.97,4.79,4.81,169500.0],["2024-05-06",4.87,5.18,4.87,5.155,310400.0],["2024-05-07",5.16,5.3,5.09,5.175,305900.0],["2024-05-08",4.85,5.25,4.8,5.16,229400.0],["2024-05-09",5.19,5.26,5.03,5.03,190200.0],["2024-05-10",4.95,5.05,4.77,4.82,250700.0],["2024-05-13",4.84,5.05,4.74,4.89,355300.0],["2024-05-14",4.94,5.0,4.76,4.8,191900.0],["2024-05-15",4.9,4.97,4.81,4.82,157600.0],["2024-05-16",4.86,4.9,4.745,4.76,177200.0],["2024-05-17",4.75,4.84,4.67,4.73,143600.0],["2024-05-20",4.73,4.81,4.68,4.69,137000.0],["2024-05-21",4.7,4.88,4.59,4.62,146200.0],["2024-05-22",4.65,4.675,4.59,4.63,113900.0],["2024-05-23",4.64,4.64,4.47,4.49,200200.0],["2024-05-24",4.59,4.67,4.55,4.66,164600.0],["2024-05-28",4.67,4.71,4.49,4.56,199400.0],["2024-05-29",4.53,4.61,4.48,4.595,271600.0],["2024-05-30",4.64,4.7,4.6,4.67,106900.0],["2024-05-31",4.72,4.94,4.59,4.65,255700.0],["2024-06-03",4.65,5.2,4.65,4.88,316900.0],["2024-06-04",4.91,4.915,4.68,4.7,153000.0],["2024-06-05",4.71,4.86,4.673,4.82,128200.0],["2024-06-06",4.8,4.835,4.68,4.72,112700.0],["2024-06-07",4.67,4.73,4.62,4.65,159300.0],["2024-06-10",4.61,4.695,4.55,4.64,100800.0],["2024-06-11",4.64,4.94,4.59,4.84,228600.0],["2024-06-12",4.98,5.18,4.9,4.98,230800.0],["2024-06-13",4.96,5.0,4.875,4.91,95900.0],["2024-06-14",4.86,4.9,4.64,4.65,120700.0],["2024-06-17",4.65,4.7,4.535,4.55,158700.0],["2024-06-18",4.57,4.63,4.45,4.45,236900.0],["2024-06-20",4.45,4.45,4.32,4.36,218300.0],["2024-06-21",4.39,4.39,4.29,4.36,259700.0],["2024-06-24",4.36,4.53,4.34,4.5,154400.0],["2024-06-25",4.51,4.66,4.5,4.59,175300.0],["2024-06-26",4.61,4.7,4.55,4.65,213900.0],["2024-06-27",4.67,4.86,4.59,4.81,158800.0],["2024-06-28",4.85,4.94,4.741,4.9,1497600.0],["2024-07-01",4.88,5.05,4.49,4.51,538500.0],["2024-07-02",4.52,4.655,4.32,4.36,230700.0],["2024-07-03",4.4,4.4,4.3,4.305,83900.0],["2024-07-05",4.33,4.395,4.2,4.26,224500.0],["2024-07-08",4.28,4.51,4.27,4.49,238000.0],["2024-07-09",4.56,5.525,4.475,5.475,904100.0],["2024-07-10",5.52,6.18,5.5,5.62,1235200.0],["2024-07-11",5.82,6.23,5.64,6.11,597900.0],["2024-07-12",6.2,6.2,5.75,5.85,575000.0],["2024-07-15",5.85,6.25,5.64,6.23,536400.0],["2024-07-16",6.62,6.86,6.35,6.54,747300.0],["2024-07-17",6.66,6.95,6.415,6.59,494200.0],["2024-07-18",6.71,6.71,6.295,6.37,401200.0],["2024-07-19",6.42,6.45,6.01,6.05,548900.0],["2024-07-22",6.04,6.35,5.859,6.34,339100.0],["2024-07-23",6.3,6.44,6.19,6.27,367600.0],["2024-07-24",6.17,6.39,6.04,6.24,334600.0],["2024-07-25",6.25,6.42,6.11,6.23,431800.0],["2024-07-26",6.31,6.42,6.1,6.22,609100.0],["2024-07-29",6.29,6.33,5.78,5.84,571000.0],["2024-07-30",5.87,6.009,5.45,5.5,920200.0],["2024-07-31",5.95,7.2,5.95,6.49,4561400.0],["2024-08-01",6.5,6.547,6.1,6.3,1082000.0],["2024-08-02",6.3,6.3,6.3,6.3,556100.0],["2024-08-05",7.5,8.44,7.35,7.88,8592400.0],["2024-08-06",8.06,8.24,7.7,7.88,1445900.0],["2024-08-07",7.84,7.89,7.02,7.24,996000.0],["2024-08-08",7.39,7.46,7.07,7.39,697200.0],["2024-08-09",6.95,7.15,6.5,6.61,3367700.0],["2024-08-12",6.75,6.82,6.51,6.81,725600.0],["2024-08-13",6.58,6.95,6.58,6.78,926200.0],["2024-08-14",6.71,7.32,6.71,6.99,1080500.0],["2024-08-15",7.09,7.18,6.88,7.13,712700.0],["2024-08-16",7.12,7.485,7.101,7.37,794000.0],["2024-08-19",7.34,7.38,6.63,7.08,1309300.0],["2024-08-20",6.91,7.69,6.91,7.59,896200.0],["2024-08-21",7.6,7.62,7.31,7.53,564100.0],["2024-08-22",7.56,7.64,7.23,7.26,360600.0],["2024-08-23",7.31,7.39,7.11,7.18,421500.0],["2024-08-26",7.21,7.33,7.04,7.07,301700.0],["2024-08-27",7.07,7.3,7.0,7.21,263300.0],["2024-08-28",7.2,7.45,7.1,7.26,528100.0],["2024-08-29",7.32,7.69,7.24,7.39,490300.0],["2024-08-30",7.43,7.695,7.29,7.65,436200.0],["2024-09-03",7.65,7.84,7.13,7.3,655400.0],["2024-09-04",7.27,7.64,7.161,7.19,664700.0],["2024-09-05",7.21,7.34,7.05,7.23,523100.0],["2024-09-06",7.31,7.39,7.07,7.32,817500.0],["2024-09-09",7.32,7.6,7.16,7.23,655100.0],["2024-09-10",7.23,7.42,7.13,7.22,357000.0],["2024-09-11",7.22,7.42,7.12,7.39,495000.0],["2024-09-12",7.4,7.84,7.35,7.59,630100.0],["2024-09-13",7.6,8.12,7.59,7.85,776400.0],["2024-09-16",8.0,8.18,7.77,7.78,522700.0],["2024-09-17",7.8,8.0,7.42,7.53,917400.0],["2024-09-18",7.5,8.11,7.5,7.83,1004700.0],["2024-09-19",8.12,8.24,7.88,8.02,872300.0],["2024-09-20",8.07,8.95,7.52,8.06,5163100.0],["2024-09-23",8.15,8.215,7.24,7.58,2399300.0],["2024-09-24",8.02,8.47,7.815,8.27,2475400.0],["2024-09-25",7.9,7.93,7.44,7.545,2365600.0],["2024-09-26",7.58,7.71,7.26,7.31,907500.0],["2024-09-27",7.31,7.37,6.61,6.92,1661000.0],["2024-09-30",6.87,7.18,6.85,6.94,867700.0],["2024-10-01",6.88,6.95,6.61,6.85,869400.0],["2024-10-02",6.81,7.41,6.777,7.12,819300.0],["2024-10-03",7.05,7.215,6.9,7.18,448700.0],["2024-10-04",7.29,7.41,7.07,7.2,718700.0],["2024-10-07",7.33,7.9,7.32,7.79,1455400.0],["2024-10-08",7.75,8.58,7.68,8.37,2124000.0],["2024-10-09",8.42,8.68,8.09,8.47,1429200.0],["2024-10-10",8.31,8.4,7.82,7.92,1390100.0],["2024-10-11",7.92,8.18,7.79,8.16,510700.0],["2024-10-14",8.09,8.25,7.93,8.08,866400.0],["2024-10-15",8.07,8.49,7.73,8.38,712500.0],["2024-10-16",8.44,8.58,8.28,8.46,445400.0],["2024-10-17",8.55,8.68,8.41,8.53,367700.0],["2024-10-18",8.51,8.69,8.38,8.49,383400.0],["2024-10-21",8.48,8.66,8.35,8.54,307000.0],["2024-10-22",8.49,8.62,8.295,8.34,319800.0],["2024-10-23",8.3,8.34,7.93,8.01,643500.0],["2024-10-24",7.99,8.09,7.85,7.9,391000.0],["2024-10-25",7.92,8.02,7.67,7.75,351600.0],["2024-10-28",7.78,8.15,7.71,8.05,582500.0],["2024-10-29",8.1,8.28,7.97,8.26,397000.0],["2024-10-30",8.17,8.58,8.11,8.43,666900.0],["2024-10-31",8.38,8.53,8.14,8.15,722800.0],["2024-11-01",8.17,8.66,8.17,8.4,548000.0],["2024-11-04",8.32,8.67,8.22,8.55,636700.0],["2024-11-05",8.54,8.65,8.26,8.61,426900.0],["2024-11-06",8.7,8.91,8.6,8.81,622300.0],["2024-11-07",8.88,9.03,8.67,8.81,515400.0],["2024-11-08",8.81,9.04,8.65,9.0,517600.0],["2024-11-11",9.02,9.04,8.76,8.96,579800.0],["2024-11-12",8.91,9.086,8.35,8.57,981900.0],["2024-11-13",8.08,8.8,7.84,8.66,1381200.0],["2024-11-14",8.35,9.21,8.35,9.03,941400.0],["2024-11-15",9.1,9.17,8.32,8.62,1369000.0],["2024-11-18",8.62,8.69,8.325,8.6,695100.0],["2024-11-19",8.6,9.13,8.53,8.97,876100.0],["2024-11-20",9.09,9.27,8.71,8.97,581100.0],["2024-11-21",9.04,9.3,8.9,9.13,460300.0],["2024-11-22",9.24,9.64,9.15,9.585,678300.0],["2024-11-25",9.65,9.76,9.403,9.49,583400.0],["2024-11-26",9.56,9.74,9.333,9.43,402300.0],["2024-11-27",9.51,9.66,9.39,9.5,388600.0],["2024-11-29",9.49,9.525,9.31,9.33,231100.0],["2024-12-02",9.35,9.75,9.33,9.68,721900.0],["2024-12-03",9.64,9.64,9.25,9.4,362700.0],["2024-12-04",9.4,9.506,9.12,9.18,372700.0],["2024-12-05",9.15,9.35,8.94,8.995,392900.0],["2024-12-06",9.03,9.26,8.99,9.15,261500.0],["2024-12-09",9.05,9.15,8.65,8.86,435100.0],["2024-12-10",8.88,9.06,8.75,8.9,416900.0],["2024-12-11",8.92,8.92,8.64,8.84,275100.0],["2024-12-12",8.75,8.93,8.36,8.44,533600.0],["2024-12-13",8.39,8.74,8.35,8.48,399300.0],["2024-12-16",8.57,8.79,8.37,8.44,380700.0],["2024-12-17",8.4,8.66,8.28,8.48,431300.0],["2024-12-18",8.5,8.73,8.17,8.29,585500.0],["2024-12-19",8.35,8.65,8.23,8.54,605700.0],["2024-12-20",8.43,8.83,8.343,8.49,2543300.0],["2024-12-23",8.58,8.65,8.36,8.58,450200.0],["2024-12-24",8.56,8.65,8.42,8.59,138500.0],["2024-12-26",8.55,8.67,8.48,8.56,296500.0],["2024-12-27",8.54,8.6,8.29,8.39,330500.0],["2024-12-30",8.28,8.35,8.1,8.21,376800.0],["2024-12-31",8.15,8.43,8.13,8.34,368100.0],["2025-01-02",8.38,8.8,8.345,8.76,399400.0],["2025-01-03",8.8,8.95,8.545,8.59,394000.0],["2025-01-06",8.67,8.67,8.36,8.44,389000.0],["2025-01-07",8.43,8.62,8.22,8.24,664800.0],["2025-01-08",8.29,8.72,8.19,8.53,427000.0],["2025-01-10",8.4,8.41,7.98,8.11,565200.0],["2025-01-13",8.01,8.21,7.84,8.06,370000.0],["2025-01-14",8.216,8.216,7.61,7.7,482600.0],["2025-01-15",7.84,8.05,7.77,8.01,330600.0],["2025-01-16",7.96,8.1,7.77,7.93,346100.0],["2025-01-17",7.96,8.09,7.9,8.05,216700.0],["2025-01-21",8.14,8.34,8.07,8.15,293000.0],["2025-01-22",8.1,8.32,8.08,8.15,391100.0],["2025-01-23",8.14,8.25,8.0,8.1,394400.0],["2025-01-24",8.09,8.24,8.01,8.04,258200.0],["2025-01-27",7.91,8.35,7.91,8.1,301000.0],["2025-01-28",8.11,8.239,7.782,7.86,557400.0],["2025-01-29",7.89,7.95,7.73,7.86,365300.0],["2025-01-30",7.9,8.15,7.9,8.02,878300.0],["2025-01-31",8.03,8.24,7.74,7.84,785800.0],["2025-02-03",7.74,7.77,7.48,7.65,320300.0],["2025-02-04",7.81,8.23,7.77,8.13,345900.0],["2025-02-05",8.16,8.334,8.11,8.19,330000.0],["2025-02-06",8.18,8.25,7.86,7.88,264800.0],["2025-02-07",7.87,7.92,7.65,7.77,238300.0],["2025-02-10",7.8,7.855,7.51,7.53,283200.0],["2025-02-11",7.5,7.57,7.35,7.54,353900.0],["2025-02-12",7.44,7.75,7.43,7.72,354500.0],["2025-02-13",7.8,8.0,7.7,7.99,525000.0],["2025-02-14",8.0,8.21,7.93,8.07,348600.0],["2025-02-18",8.03,8.08,7.895,7.95,255000.0],["2025-02-19",7.93,7.96,7.68,7.73,266900.0],["2025-02-20",7.75,7.88,7.635,7.83,243000.0],["2025-02-21",7.94,8.01,7.635,7.68,329400.0],["2025-02-24",7.68,7.74,7.44,7.45,274400.0],["2025-02-25",7.5,7.58,7.315,7.36,318800.0],["2025-02-26",7.37,7.52,7.305,7.39,250700.0],["2025-02-27",7.77,7.885,7.623,7.79,560900.0],["2025-02-28",7.8,8.03,7.73,8.01,389800.0],["2025-03-03",8.05,8.09,7.31,7.33,390000.0],["2025-03-04",7.31,7.435,7.21,7.39,455600.0],["2025-03-05",7.38,7.72,7.33,7.7,290000.0],["2025-03-06",7.61,8.259,7.61,8.05,697300.0],["2025-03-07",8.04,8.19,7.87,8.1,310400.0],["2025-03-10",7.99,8.1,7.77,8.0,369400.0],["2025-03-11",7.99,8.12,7.78,8.07,683600.0],["2025-03-12",8.02,8.3,7.32,7.92,1203800.0],["2025-03-13",7.84,8.29,7.62,7.94,612100.0],["2025-03-14",7.96,8.49,7.77,8.31,690200.0],["2025-03-17",8.29,8.42,8.181,8.35,351900.0],["2025-03-18",8.27,8.399,7.96,7.97,319000.0],["2025-03-19",7.94,8.1,7.84,7.95,333600.0],["2025-03-20",7.88,8.09,7.81,8.01,409100.0],["2025-03-21",7.91,8.14,7.865,8.01,1686800.0],["2025-03-24",8.33,8.33,8.07,8.21,402600.0],["2025-03-25",8.16,8.22,7.95,8.15,235800.0],["2025-03-26",8.15,8.21,7.78,7.85,372800.0],["2025-03-27",7.88,8.0,7.8,7.96,362500.0],["2025-03-28",7.99,7.99,7.765,7.85,211500.0],["2025-03-31",7.71,7.745,7.45,7.49,431800.0],["2025-04-01",7.63,7.63,7.26,7.32,398600.0],["2025-04-02",7.23,7.68,7.193,7.66,577000.0],["2025-04-03",7.38,7.53,7.3,7.43,452600.0],["2025-04-04",7.21,7.35,6.9,7.04,586700.0],["2025-04-07",6.74,7.41,6.625,7.05,921200.0],["2025-04-08",7.27,7.4,6.55,6.59,570500.0],["2025-04-09",6.44,7.015,6.19,6.85,678700.0],["2025-04-10",6.65,6.68,6.32,6.56,380600.0],["2025-04-11",6.54,6.95,6.52,6.9,663400.0],["2025-04-14",7.0,7.215,6.88,6.98,388100.0],["2025-04-15",6.95,7.15,6.9,6.96,783900.0],["2025-04-16",6.92,7.06,6.77,7.05,338200.0],["2025-04-17",6.98,7.27,6.89,7.15,406100.0],["2025-04-21",7.11,7.11,6.85,6.87,363600.0],["2025-04-22",6.95,7.37,6.93,7.31,568300.0],["2025-04-23",7.49,7.55,7.225,7.25,462800.0],["2025-04-24",7.25,7.29,7.01,7.24,424600.0],["2025-04-25",7.2,7.21,7.04,7.2,381300.0],["2025-04-28",7.22,7.255,7.15,7.2,249100.0],["2025-04-29",7.25,7.35,7.11,7.23,334200.0],["2025-04-30",7.17,7.42,7.15,7.33,275400.0],["2025-05-01",7.3,7.895,7.19,7.64,743500.0],["2025-05-02",7.71,8.1,7.66,8.0,597800.0],["2025-05-05",7.93,8.09,7.86,8.0,399800.0],["2025-05-06",7.9,8.03,7.4,7.4,424400.0],["2025-05-07",7.45,7.57,7.263,7.51,437800.0],["2025-05-08",7.5,7.96,7.31,7.79,458600.0],["2025-05-09",7.82,8.08,7.82,7.87,363500.0],["2025-05-12",8.02,8.105,7.72,7.75,465400.0],["2025-05-13",7.83,8.03,7.63,7.87,662000.0],["2025-05-14",8.5,8.5,7.77,8.14,1690900.0],["2025-05-15",8.17,8.43,7.9,8.43,727000.0],["2025-05-16",8.41,8.72,8.365,8.66,1473500.0],["2025-05-19",8.57,8.915,8.51,8.91,552400.0],["2025-05-20",8.91,8.91,8.57,8.61,775200.0],["2025-05-21",8.55,8.835,8.41,8.66,552700.0],["2025-05-22",8.6,8.67,8.492,8.57,458100.0],["2025-05-23",8.45,8.68,8.425,8.65,376000.0],["2025-05-27",8.74,8.775,8.4,8.45,494600.0],["2025-05-28",8.44,8.47,8.21,8.33,457900.0],["2025-05-29",8.37,8.62,8.27,8.62,436400.0],["2025-05-30",8.63,8.63,8.38,8.55,364300.0],["2025-06-02",8.61,8.81,8.54,8.66,398800.0],["2025-06-03",8.68,8.94,8.56,8.87,634100.0],["2025-06-04",8.81,9.059,8.78,8.95,512800.0],["2025-06-05",8.97,9.11,8.78,8.83,499200.0],["2025-06-06",8.97,9.38,8.93,9.26,1340300.0],["2025-06-09",9.4,9.41,9.02,9.19,722800.0],["2025-06-10",9.25,9.42,9.05,9.28,636500.0],["2025-06-11",9.35,9.62,9.28,9.38,664500.0],["2025-06-12",9.37,9.5,9.29,9.37,480100.0],["2025-06-13",9.24,9.33,9.075,9.13,533600.0],["2025-06-16",9.17,9.37,8.99,9.125,564500.0],["2025-06-17",9.03,9.21,8.81,8.81,453100.0],["2025-06-18",8.8,9.15,8.71,9.07,432300.0],["2025-06-20",9.17,9.18,8.964,9.04,560000.0],["2025-06-23",9.0,9.03,8.83,9.0,358500.0],["2025-06-24",9.07,9.21,8.972,9.15,316700.0],["2025-06-25",9.16,9.43,9.05,9.33,377800.0],["2025-06-26",9.3,9.39,9.11,9.28,419600.0],["2025-06-27",9.25,9.25,8.89,9.0,1449000.0],["2025-06-30",9.03,9.065,8.81,8.81,415200.0],["2025-07-01",8.71,8.95,8.58,8.95,689800.0],["2025-07-02",9.25,9.625,9.0,9.41,1585100.0],["2025-07-03",9.41,10.03,9.29,9.74,1176800.0],["2025-07-07",9.78,11.5,9.765,11.27,4931400.0],["2025-07-08",11.31,11.59,11.06,11.55,1442800.0],["2025-07-09",11.73,11.84,11.476,11.56,1000800.0],["2025-07-10",11.94,12.368,11.75,12.02,1694300.0],["2025-07-11",12.09,12.55,11.885,12.53,1626700.0],["2025-07-14",12.67,12.9,12.335,12.79,2275700.0],["2025-07-15",12.79,13.16,12.54,12.79,1700800.0],["2025-07-16",12.83,12.89,12.17,12.32,1606000.0],["2025-07-17",12.32,12.75,12.205,12.66,1494100.0],["2025-07-18",12.75,12.8,12.01,12.07,1203900.0],["2025-07-21",12.04,12.205,11.64,11.73,1133300.0],["2025-07-22",11.72,11.83,11.49,11.58,720400.0],["2025-07-23",11.68,11.95,11.65,11.77,1009600.0],["2025-07-24",11.84,11.87,11.52,11.67,712600.0],["2025-07-25",11.63,11.706,11.1,11.23,1019400.0],["2025-07-28",11.3,11.54,10.69,10.81,1092100.0],["2025-07-29",10.82,10.96,10.71,10.81,793900.0],["2025-07-30",10.86,11.24,10.83,10.99,870200.0],["2025-07-31",10.97,11.33,10.84,11.11,863200.0],["2025-08-01",11.09,11.37,11.02,11.11,802300.0],["2025-08-04",11.06,11.34,10.9,11.25,582500.0],["2025-08-05",11.31,11.44,11.16,11.44,635800.0],["2025-08-06",11.39,11.49,11.01,11.48,690700.0],["2025-08-07",11.73,12.24,11.594,12.13,1456800.0],["2025-08-08",12.104,12.22,11.575,12.02,986700.0],["2025-08-11",12.22,12.23,11.3,11.7,1252600.0],["2025-08-12",11.8,11.91,11.51,11.76,1744000.0],["2025-08-13",10.34,10.41,8.84,9.43,6997500.0],["2025-08-14",9.4,9.445,8.613,8.9,3390900.0],["2025-08-15",8.88,9.68,8.82,9.43,2797700.0],["2025-08-18",9.43,9.445,9.14,9.2,1225900.0],["2025-08-19",9.25,9.31,8.975,9.005,1331400.0],["2025-08-20",9.02,9.335,8.91,9.28,991600.0],["2025-08-21",9.54,10.15,9.35,9.51,3164000.0],["2025-08-22",9.55,9.829,9.273,9.44,1209000.0],["2025-08-25",9.43,9.46,9.16,9.36,1369200.0],["2025-08-26",9.39,9.46,9.27,9.41,582700.0],["2025-08-27",9.38,9.48,9.25,9.36,604400.0],["2025-08-28",9.42,9.47,9.225,9.3,922300.0],["2025-08-29",9.3,9.39,8.97,9.07,966500.0],["2025-09-02",9.02,9.35,8.92,9.1,1038000.0],["2025-09-03",9.04,9.33,8.9,8.92,881900.0],["2025-09-04",9.01,9.08,8.645,8.93,1633600.0],["2025-09-05",8.95,8.99,8.72,8.95,765800.0],["2025-09-08",8.92,8.95,8.31,8.33,1223600.0],["2025-09-09",8.29,8.37,8.05,8.21,1450300.0],["2025-09-10",8.17,8.176,7.905,7.98,1772000.0],["2025-09-11",7.93,8.07,7.87,7.95,1375500.0],["2025-09-12",7.92,7.97,7.69,7.75,1817300.0],["2025-09-15",7.73,7.75,7.215,7.23,1319500.0],["2025-09-16",7.57,7.73,7.16,7.26,2370400.0],["2025-09-17",7.305,7.55,7.16,7.33,1892400.0],["2025-09-18",7.37,8.01,7.355,7.94,2305700.0],["2025-09-19",7.93,8.005,7.605,7.67,2692900.0],["2025-09-22",7.66,8.04,7.51,7.95,1591800.0],["2025-09-23",8.2,8.235,7.88,8.11,2352000.0],["2025-09-24",8.31,9.18,8.065,8.95,7081000.0],["2025-09-25",9.37,9.955,8.925,9.52,7160100.0],["2025-09-26",9.585,9.954,9.53,9.77,2519400.0],["2025-09-29",9.71,10.22,9.51,9.54,2615400.0],["2025-09-30",9.04,9.51,8.94,9.51,2391300.0],["2025-10-01",9.43,9.56,9.297,9.43,1404900.0],["2025-10-02",9.43,9.49,9.08,9.31,1090400.0],["2025-10-03",9.335,9.77,9.3,9.75,1129100.0],["2025-10-06",9.77,10.66,9.55,10.65,4630000.0],["2025-10-07",10.93,11.08,9.93,10.19,3502400.0],["2025-10-08",10.235,10.66,10.075,10.64,1420400.0],["2025-10-09",10.83,11.23,10.65,10.82,2014100.0],["2025-10-10",10.99,11.18,10.36,11.01,2920800.0],["2025-10-13",10.71,10.89,10.4,10.69,1779800.0],["2025-10-14",10.6,10.66,10.369,10.49,1022700.0],["2025-10-15",10.53,11.84,10.5,11.78,4977700.0],["2025-10-16",11.9,12.03,11.26,11.38,2055000.0],["2025-10-17",11.31,11.45,10.66,10.805,1206600.0],["2025-10-20",11.04,11.211,10.82,11.15,1044200.0],["2025-10-21",11.17,11.24,10.937,11.1,910500.0],["2025-10-22",11.06,11.19,10.455,10.76,1113000.0],["2025-10-23",10.8,10.879,10.63,10.68,780100.0],["2025-10-24",10.79,10.91,10.56,10.61,710400.0],["2025-10-27",10.64,11.12,10.64,11.08,1123200.0],["2025-10-28",11.04,11.24,10.95,11.08,974400.0],["2025-10-29",11.12,11.14,10.06,10.12,1551000.0],["2025-10-30",10.16,10.53,10.032,10.14,1021500.0],["2025-10-31",10.19,10.46,10.11,10.18,927700.0],["2025-11-03",10.16,10.26,9.67,10.21,2881900.0],["2025-11-04",10.12,10.21,9.77,9.79,1842900.0],["2025-11-05",9.72,10.56,9.63,10.07,2754700.0],["2025-11-06",9.5,9.74,8.7,9.09,2934900.0],["2025-11-07",9.03,9.08,8.625,8.81,1146500.0],["2025-11-10",8.97,9.23,8.51,9.1,2271000.0],["2025-11-11",9.1,9.45,8.951,9.43,1615400.0],["2025-11-12",9.62,9.69,9.26,9.4,986700.0],["2025-11-13",9.41,9.6,9.2,9.23,1231100.0],["2025-11-14",9.07,9.41,8.87,8.88,1767100.0],["2025-11-17",8.88,9.38,8.85,9.18,1209400.0],["2025-11-18",9.18,9.95,9.08,9.7,1531600.0],["2025-11-19",9.87,9.88,9.39,9.68,981000.0],["2025-11-20",9.79,9.88,9.01,9.05,1021500.0],["2025-11-21",8.67,8.83,8.011,8.6,3338500.0],["2025-11-24",8.79,8.8,8.5,8.65,1199300.0],["2025-11-25",8.65,8.75,8.28,8.4,1636300.0],["2025-11-26",8.45,8.65,8.34,8.6,1075000.0],["2025-11-28",8.71,8.75,8.41,8.43,567800.0],["2025-12-01",8.4,8.59,8.25,8.34,1223800.0],["2025-12-02",8.375,8.525,8.16,8.17,1058300.0],["2025-12-03",8.2,8.72,8.12,8.72,1104800.0],["2025-12-04",8.7,8.8,8.475,8.66,825300.0],["2025-12-05",8.65,8.789,8.52,8.71,663900.0],["2025-12-08",8.81,9.03,8.73,8.78,1615400.0],["2025-12-09",8.76,8.93,8.51,8.58,927400.0],["2025-12-10",8.56,8.68,8.4,8.45,864000.0],["2025-12-11",8.48,8.58,8.31,8.39,996300.0],["2025-12-12",8.39,8.49,8.24,8.33,624200.0],["2025-12-15",8.4,8.58,8.13,8.17,1026200.0],["2025-12-16",8.2,8.295,8.05,8.12,841200.0],["2025-12-17",8.13,8.32,8.06,8.11,791500.0],["2025-12-18",8.2,8.315,8.05,8.1,677400.0],["2025-12-19",8.02,8.4,8.01,8.31,869800.0],["2025-12-22",8.23,8.62,8.13,8.55,873600.0],["2025-12-23",8.55,8.65,8.29,8.53,957600.0],["2025-12-24",8.53,8.72,8.423,8.64,635500.0],["2025-12-26",8.61,8.88,8.45,8.87,726600.0],["2025-12-29",8.79,9.01,8.67,8.82,1445300.0],["2025-12-30",8.82,8.93,8.59,8.81,948000.0],["2025-12-31",8.81,9.015,8.77,8.96,1344000.0],["2026-01-02",9.0,9.02,8.295,8.34,941200.0],["2026-01-05",8.32,8.5,8.21,8.34,849200.0],["2026-01-06",8.34,8.49,8.253,8.31,803400.0],["2026-01-07",8.32,8.695,8.31,8.48,893000.0],["2026-01-08",8.43,8.635,8.35,8.63,741000.0],["2026-01-09",8.7,8.86,8.47,8.49,771900.0],["2026-01-12",8.57,8.61,8.08,8.38,1002300.0],["2026-01-13",8.37,8.95,8.37,8.92,1959100.0],["2026-01-14",8.92,9.24,8.74,9.17,1091900.0],["2026-01-15",9.14,9.219,8.8,9.02,1890800.0],["2026-01-16",9.02,9.069,8.695,8.93,746700.0],["2026-01-20",8.82,9.15,8.66,9.02,860900.0],["2026-01-21",9.01,9.15,8.715,9.03,958100.0],["2026-01-22",9.05,9.56,8.97,9.08,1343500.0],["2026-01-23",9.17,9.6,8.95,8.97,1449000.0],["2026-01-26",8.93,9.2,8.75,9.02,847300.0],["2026-01-27",8.98,9.1,8.9,8.93,635400.0],["2026-01-28",8.93,8.99,8.59,8.63,1524300.0],["2026-01-29",8.64,8.96,8.51,8.86,733500.0],["2026-01-30",8.79,9.045,8.56,9.0,716500.0],["2026-02-02",8.94,9.54,8.87,9.36,1074700.0],["2026-02-03",9.265,9.62,8.91,9.16,956700.0],["2026-02-04",9.2,9.25,8.8,8.94,885100.0],["2026-02-05",8.87,9.19,8.32,8.36,785100.0],["2026-02-06",8.53,8.745,8.48,8.6,604300.0],["2026-02-09",8.55,8.695,8.37,8.57,523900.0],["2026-02-10",8.57,8.73,8.46,8.61,652500.0],["2026-02-11",8.62,8.645,8.25,8.48,775000.0],["2026-02-12",8.47,8.505,8.29,8.4,739900.0],["2026-02-13",8.46,8.7,8.45,8.5,505500.0],["2026-02-17",8.5,8.79,8.465,8.59,423000.0],["2026-02-18",8.6,8.73,8.515,8.65,536300.0],["2026-02-19",8.65,8.915,8.56,8.89,2020400.0],["2026-02-20",8.81,9.03,8.75,8.8,594100.0],["2026-02-23",8.78,9.06,8.57,8.7,554300.0],["2026-02-24",8.71,8.985,8.71,8.97,393700.0],["2026-02-25",9.0,9.23,8.88,8.93,743800.0],["2026-02-26",8.97,9.13,8.76,9.09,446000.0],["2026-02-27",8.93,9.09,8.83,8.93,421800.0],["2026-03-02",8.79,9.24,8.721,9.09,495700.0],["2026-03-03",8.97,9.11,8.8,8.91,582900.0],["2026-03-04",8.98,9.235,8.87,8.93,704700.0],["2026-03-05",8.88,9.11,8.705,8.79,1099100.0],["2026-03-06",8.71,9.005,8.42,8.98,819200.0],["2026-03-09",8.81,9.12,8.73,9.12,1965900.0],["2026-03-10",10.95,11.4,10.51,11.06,9386900.0],["2026-03-11",10.76,10.85,9.54,10.41,4235900.0],["2026-03-12",10.24,10.31,9.772,10.185,1386900.0],["2026-03-13",10.1,10.515,9.93,9.98,1050600.0],["2026-03-16",10.537,10.71,9.85,9.87,2023900.0],["2026-03-17",9.87,10.11,9.732,9.9,1320200.0],["2026-03-18",9.9,9.9,9.46,9.55,956700.0],["2026-03-19",9.48,9.55,9.314,9.4,648600.0],["2026-03-20",9.4,9.47,9.2,9.23,833900.0],["2026-03-23",9.25,9.5,9.02,9.42,871400.0],["2026-03-24",9.34,9.345,9.02,9.15,739300.0],["2026-03-25",9.2,9.39,9.09,9.13,619700.0],["2026-03-26",9.07,9.54,9.02,9.4,767600.0],["2026-03-27",9.33,9.48,9.15,9.16,519800.0],["2026-03-30",9.08,9.15,8.71,8.78,904800.0],["2026-03-31",8.83,9.35,8.81,9.32,930900.0],["2026-04-01",9.43,9.64,9.345,9.41,539700.0],["2026-04-02",9.21,9.44,9.15,9.4,587400.0],["2026-04-06",9.4,9.92,9.274,9.74,911700.0],["2026-04-07",9.63,9.7,9.4,9.68,708100.0],["2026-04-08",9.95,10.02,9.56,9.59,568200.0],["2026-04-09",9.5,9.76,9.44,9.71,671600.0],["2026-04-10",9.71,9.72,9.35,9.47,690800.0],["2026-04-13",9.44,9.73,9.36,9.72,715700.0],["2026-04-14",9.75,9.86,9.68,9.79,598000.0],["2026-04-15",9.81,10.35,9.81,10.32,732100.0],["2026-04-16",10.37,10.61,10.28,10.4,809600.0],["2026-04-17",10.61,10.95,10.61,10.67,1216700.0],["2026-04-20",10.67,10.86,10.58,10.78,632600.0],["2026-04-21",10.85,10.85,10.365,10.39,764500.0],["2026-04-22",10.53,10.77,10.425,10.49,803400.0],["2026-04-23",10.53,10.55,10.025,10.11,638600.0],["2026-04-24",10.11,10.18,9.89,10.08,708300.0],["2026-04-27",10.07,10.28,9.75,9.81,765500.0],["2026-04-28",9.92,10.18,9.875,9.9,644300.0],["2026-04-29",9.83,9.88,9.475,9.67,964500.0],["2026-04-30",9.77,10.31,9.75,10.17,1062200.0],["2026-05-01",10.19,10.335,10.035,10.07,686500.0],["2026-05-04",10.11,10.5,10.01,10.05,1381000.0],["2026-05-05",10.16,10.73,10.16,10.61,989000.0],["2026-05-06",10.68,11.3,10.57,11.25,2072000.0],["2026-05-07",10.86,11.21,10.22,11.0,2628900.0],["2026-05-08",11.14,11.595,10.78,11.13,2650200.0],["2026-05-11",11.3,11.86,10.711,10.8,2235100.0],["2026-05-12",10.95,11.16,10.77,11.05,1122200.0],["2026-05-13",11.01,11.25,10.86,11.12,1019200.0],["2026-05-14",11.25,12.06,11.2,11.66,3090800.0],["2026-05-15",11.45,11.46,11.0,11.01,1728100.0],["2026-05-18",11.01,11.16,10.35,10.43,2285200.0],["2026-05-19",10.4,10.41,10.03,10.2,2541500.0],["2026-05-20",10.3,10.51,10.155,10.24,1028800.0],["2026-05-21",10.17,10.62,10.06,10.49,2441200.0],["2026-05-22",10.48,10.73,10.01,10.03,1364000.0],["2026-05-26",10.15,10.37,10.06,10.32,1853200.0],["2026-05-27",10.36,11.185,10.36,10.95,2687500.0],["2026-05-28",11.06,11.52,10.72,11.4,3288000.0],["2026-05-29",11.45,11.74,11.36,11.59,2257300.0],["2026-06-01",11.59,11.93,11.415,11.49,2054900.0],["2026-06-02",11.38,11.51,10.86,10.88,1816200.0],["2026-06-03",11.08,11.1,10.865,10.96,1583400.0],["2026-06-04",10.95,11.44,10.95,11.17,949600.0],["2026-06-05",11.14,11.175,10.355,10.61,2137600.0],["2026-06-08",10.71,12.35,10.58,12.09,3529000.0],["2026-06-09",12.53,13.8,12.452,13.66,5261800.0],["2026-06-10",13.65,14.27,13.375,13.5,2719200.0],["2026-06-11",13.26,13.45,12.685,12.97,2232800.0],["2026-06-12",12.98,13.74,12.63,12.65,1718400.0],["2026-06-15",12.88,12.99,12.365,12.55,1873000.0],["2026-06-16",12.54,12.77,12.18,12.65,1259000.0],["2026-06-17",12.75,12.94,12.5,12.61,1381600.0],["2026-06-18",12.73,13.07,12.67,12.9,1948500.0],["2026-06-22",12.94,13.19,12.48,12.65,1119900.0],["2026-06-23",12.66,13.1,12.64,13.0,1372900.0],["2026-06-24",13.0,13.315,12.932,13.08,984700.0],["2026-06-25",13.26,13.49,12.95,13.23,1220300.0],["2026-06-26",13.2,13.88,13.2,13.52,2878200.0],["2026-06-29",13.53,14.1,13.53,14.01,1539000.0],["2026-06-30",14.09,14.58,13.98,14.34,1482700.0],["2026-07-01",14.31,14.49,13.77,13.81,1108000.0],["2026-07-02",13.85,14.04,13.525,13.98,1422300.0],["2026-07-06",13.99,14.37,13.78,13.97,1006140.635162],["2026-07-07",13.99,14.57,13.58,14.44,1875833.167573],["2026-07-08",14.3,15.035,14.0801,14.75,2878017.479252],["2026-07-09",14.91,14.96,13.685,13.94,1601192.818069],["2026-07-10",13.94,13.955,12.955,13.35,2060316.006894],["2026-07-13",13.2,13.29,13.01,13.18,868056.774861],["2026-07-14",13.12,13.33,12.852,13.06,783671.570732],["2026-07-15",13.02,13.03,12.61,12.96,869439.052017],["2026-07-16",12.9,13.14,12.58,12.76,1083012.076613],["2026-07-17",12.512,12.97,12.44,12.77,655657.762377],["2026-07-20",12.8,12.95,12,12.03,1139654.032271],["2026-07-21",12.07,12.53,12.02,12.45,867019.352722],["2026-07-22",12.42,12.5,11.91,12.14,941395.385148],["2026-07-23",11.94,12.56,11.81,12.52,964472.151218],["2026-07-24",9.205,10.19,9.1,9.525,6934240.299926],["2026-07-27",9.53,9.99,9.4703,9.71,1712317.206282],["2026-07-28",9.81,9.81,9.39,9.73,1504235.108381],["2026-07-29",9.72,9.845,9.44,9.78,1042874.894708],["2026-07-30",9.79,9.87,9.495,9.64,1911566.719165],["2026-07-31",9.7,9.7533,9.34,9.51,971083.318516],["2026-08-03",9.51,10.08,9.49,10.055,1753732.050498],["2026-08-04",10.23,10.53,10.1,10.52,1284432.898105],["2026-08-05",10.59,10.66,10.3716,10.53,776876.853543],["2026-08-06",11.305,12.32,11.08,11.88,2493514.375265],["2026-08-07",11.91,11.9704,11.35,11.56,1262820.468702],["2026-08-10",11.47,11.53,11.23,11.3435,223102.357538],["2026-08-11",11.52,11.57,11.32,11.34,710453.830997],["2026-08-12",11.46,11.505,11.35,11.44,707371.422436],["2026-08-13",11.47,11.6,11.14,11.18,807986.48251],["2026-08-14",11.01,11.36,10.81,11.32,777766.963711]]}